CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.40
-0.20
(-2.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.10 1.05% 96,900 0 0
9.40
9.90
9.40
2 tháng
(2025-10-06) 		-0.10 -1.03% 227,400 2,200 0.0
9.30
9.90
9.40
3 tháng
(2025-09-08) 		-0.40 -4% 348,800 40,700 0.4
9.30
10
9.40
6 tháng
(2025-06-09) 		-0.20 -2.04% 1,092,800 60,700 0.6
9.30
10.50
9.40
12 tháng
(2024-12-10) 		-0.30 -3.03% 1,849,122 62,700 0.6
8.30
10.90
9.40
24 tháng
(2023-12-18) 		-0.30 -3.03% 4,892,784 52,400 0.5
8.30
12.50
9.40
36 tháng
(2022-12-21) 		-0.40 -4% 8,223,528 63,880 0.7
8.30
12.50
9.40
60 tháng
(2020-12-31) 		-4.17 -30.26% 21,568,635 5,665 -0.1
8.30
19
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
13
 300 12 13 13 0 0 0
21/09/2022
12
 42 12 12 12 0 0 0
20/09/2022
12
 520 12.10 12.10 11.60 0 0 0
19/09/2022
12.10
 4,200 12 12.10 11.60 0 0 0
16/09/2022
12
 5,384 12.10 12.10 11.60 0 0 0
15/09/2022
12.10
 4,924 12.10 12.10 11.70 0 0 0
14/09/2022
12.10
 6,018 12.10 12.80 11.30 0 0 0
13/09/2022
12.10
 262 12.10 12.10 12.10 0 0 0
12/09/2022
12.10
 24,357 12.20 12.20 12.10 0 9 -0.0
09/09/2022
12.20
 13,300 12.30 12.30 12 0 0 0
08/09/2022
12.30
 2,023 12.20 12.30 12 0 0 0
07/09/2022
12.20
 6,800 12.40 12.40 11.30 0 0 0
06/09/2022
12.40
 4,900 12.50 12.50 12 0 0 0
05/09/2022
12.50
 1,200 12.50 12.90 12.40 0 0 0
31/08/2022
12.50
 650 12.70 12.70 12.50 0 0 0
30/08/2022
12.70
 2,500 12.70 12.80 12 0 0 0
29/08/2022
12.70
 11,600 13 13 12 0 0 0
26/08/2022
13
 24,270 12.60 13 12.50 0 0 0
25/08/2022
12.60
 18,930 12.50 12.90 12.10 0 2,200 -0.0
24/08/2022
12.50
 3,600 12.60 12.60 12.50 0 0 0
23/08/2022
12.60
 8,766 12.70 12.70 12.60 0 0 0
22/08/2022
12.70
 4,200 12.70 12.70 12.40 0 0 0
19/08/2022
12.70
 1,200 12.70 12.90 12.70 0 0 0
18/08/2022
12.70
 1,600 12.70 12.80 12.60 0 0 0
17/08/2022
12.70
 500 12.90 12.90 12.70 0 0 0
16/08/2022
12.90
 2,900 13.10 13.10 12.80 0 0 0
15/08/2022
13.10
 4,600 13.10 13.30 12.80 0 0 0
12/08/2022
13.10
 340 12.80 13.10 13.10 0 0 0
11/08/2022
12.80
 6,300 12.80 13.20 12.70 0 300 -0.0
10/08/2022
12.80
 8,608 13.40 13.40 12.80 0 0 0
09/08/2022
13.40
 11,000 13.30 13.40 12.80 0 0 0
08/08/2022
13.30
 3,800 13.40 13.40 12.20 0 0 0
05/08/2022
13.40
 17,491 13 14.20 12.80 0 0 0
04/08/2022
13
 11,500 12.80 13 12.80 0 0 0
03/08/2022
12.80
 19,800 12.80 12.80 12.40 0 0 0
02/08/2022
12.80
 10,000 12.90 13 11.70 0 400 -0.0
01/08/2022
12.90
 30,400 13.40 13.40 12.60 0 0 0
29/07/2022
13.40
 6,200 13.50 13.50 12.80 0 0 0
28/07/2022
13.50
 11,406 13.10 14.30 13 0 0 0
27/07/2022
13.10
 9,030 13.20 13.40 13 0 0 0
26/07/2022
13.20
 800 13.30 13.50 12.70 0 0 0
25/07/2022
13.30
 3,116 12.90 13.30 12.90 0 0 0
22/07/2022
12.90
 5,471 13.50 13.90 12.90 2,200 0 0.0
21/07/2022
13.50
 3,300 13.10 14 13.10 0 0 0
20/07/2022
13.10
 8,309 12.30 13.30 12.30 400 0 0.0
19/07/2022
12.30
 4,300 12.40 12.50 12 0 0 0
18/07/2022
12.40
 1,600 12 13.20 12 0 0 0
15/07/2022
12
 2,600 12 12 11.80 0 0 0
14/07/2022
12
 5,320 12 12 11.60 0 0 0
13/07/2022
12
 3,200 12 12.10 11.60 0 0 0
12/07/2022
12
 7,860 11.90 12 11.70 0 0 0
11/07/2022
11.90
 5,807 12 12 11.80 0 0 0
08/07/2022
12
 7,300 12 12.40 12 0 0 0
07/07/2022
12
 300 12 12 11.50 0 0 0
06/07/2022
12
 19,800 12.50 12.50 12 0 0 0
05/07/2022
12.50
 13,100 12.20 12.50 11.80 0 0 0
04/07/2022
12.20
 26,400 11.80 12.20 11.50 0 0 0
01/07/2022
11.80
 5,701 12.20 12.20 11.40 0 0 0
30/06/2022
12.20
 1,500 12.50 12.50 12 0 0 0
29/06/2022
12.50
 4,400 12.50 12.50 12 0 0 0
28/06/2022
12.50
 3,206 12.60 12.60 12.50 0 0 0
27/06/2022
12.60
 12,200 11.70 12.60 11.20 0 0 0
24/06/2022
11.70
 24,200 11.70 11.70 11.50 0 0 0
23/06/2022
11.70
 700 11.20 11.70 11.50 0 0 0
22/06/2022
11.20
 22,905 11.10 11.50 11.10 0 0 0
21/06/2022
11.10
 2,805 12 12 11.10 0 0 0
20/06/2022
12
 3,600 12 12 11 0 0 0
17/06/2022
12
 12,500 12 12 11.90 0 0 0
16/06/2022
12
 31,400 12 12 11.90 0 0 0
15/06/2022
12
 7,305 12.30 12.30 12 0 0 0
14/06/2022
12.30
 10,200 12.60 12.60 12.30 0 0 0
13/06/2022
12.60
 22,800 12.80 12.80 12 0 0 0
10/06/2022
12.80
 12,000 12.80 12.90 12.70 0 0 0
09/06/2022
12.80
 5,200 12.80 13 12.80 0 0 0
08/06/2022
12.80
 24,300 13 13.20 12.80 0 0 0
07/06/2022
13
 4,500 12.80 13 12.80 0 0 0
06/06/2022
12.80
 11,000 13.20 13.20 12.70 0 0 0
03/06/2022
13.20
 10,000 13.50 13.50 13 0 0 0
02/06/2022
13.50
 6,600 13.50 13.50 12.40 0 0 0
01/06/2022
13.50
 11,805 13.50 13.50 12.50 0 0 0
31/05/2022
13.50
 9,913 13.80 14 13.20 0 0 0
30/05/2022
13.80
 15,000 14.20 14.20 13.60 0 0 0
27/05/2022
14.20
 1,200 13.50 14.60 13.20 0 0 0
26/05/2022
13.50
 6,601 14 14 13.50 0 0 0
25/05/2022
14
 9,100 13.50 14 13.30 0 0 0
24/05/2022
13.50
 7,700 14 15 13.20 0 0 0
23/05/2022
14
 2,510 14 14 13 0 0 0
20/05/2022
14
 9,110 14.10 14.10 13.50 0 0 0
19/05/2022
14.10
 2,200 14.20 14.20 13.30 0 0 0
18/05/2022
14.20
 13,894 13.30 14.40 13.30 0 0 0
17/05/2022
13.30
 34,900 12.10 13.30 12 0 0 0
16/05/2022
12.10
 21,800 11.80 12.80 12.10 0 0 0
13/05/2022
11.80
 75,100 12.40 12.40 11.30 0 0 0
12/05/2022
12.40
 18,531 12.90 13.10 11.70 0 0 0
11/05/2022
12.90
 6,984 13.20 13.20 12.80 400 0 0.0
10/05/2022
13.20
 35,000 12.50 13.50 11.30 2,600 0 0.0
09/05/2022
12.50
 60,900 13.80 13.80 12.50 0 0 0
06/05/2022
13.80
 16,300 14.40 14.40 13.80 0 5,800 -0.1
05/05/2022
14.40
 3,400 14.70 14.80 14 0 0 0
04/05/2022
14.70
 5,400 14.80 14.80 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |