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

9.90
0.30
(3.12%)
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
(2024-04-19) 		-0.20 -2.04% 112,500 -7,500 -0.1
9.60
10.20
9.60
2 tháng
(2024-03-19) 		-1.40 -12.73% 339,949 -9,100 -0.1
9.60
11
9.60
3 tháng
(2024-02-19) 		-1.90 -16.52% 673,030 -12,028 -0.1
9.60
11.50
9.60
6 tháng
(2023-11-20) 		-0.20 -2.04% 1,675,059 -3,028 -0.0
9.60
11.80
9.60
12 tháng
(2023-05-24) 		-2.10 -17.95% 3,562,845 -19,748 -0.2
9.60
12.40
9.60
24 tháng
(2022-05-30) 		-4.20 -30.43% 6,363,075 6,943 0.1
9
13.80
9.60
36 tháng
(2021-06-03) 		-2.10 -17.95% 16,877,358 -21,506 -0.3
9
19
9.60
60 tháng
(2019-06-14) 		-5.34 -35.74% 22,401,503 -103,331 -1.2
8
19
9.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.60
-0.30
 6,700 9.80 9.80 9.60 0 0 0
#2 16/05/2024
9.90
0.20
 7,400 9.70 9.90 9.60 0 0 0
#3 15/05/2024
9.70
0
 3,700 9.70 9.80 9.60 0 0 0
#4 14/05/2024
9.70
-0.30
 8,800 9.80 9.80 9.70 0 0 0
#5 13/05/2024
10
0
 5,900 9.90 10 9.90 0 0 0
#6 10/05/2024
10
0
 9,700 10.20 10.20 9.70 0 0 0
#7 09/05/2024
10
0
 7,800 10.30 10.30 9.50 0 7,500 -0.1
#8 08/05/2024
10
0.10
 400 10.20 10.20 10 0 0 0
#9 07/05/2024
9.90
-0.20
 4,700 10.20 10.20 9.80 0 0 0
#10 06/05/2024
10.10
0.30
 18,300 10 10.20 9.70 0 0 0
#11 03/05/2024
9.80
-0.20
 5,200 9.70 9.90 9.50 0 0 0
#12 02/05/2024
10
0.20
 4,700 9.50 10.10 9.50 0 0 0
#13 26/04/2024
9.80
-0.40
 3,300 10.10 10.10 9.80 0 0 0
#14 25/04/2024
10.20
0
 2,800 10.10 10.20 10.10 0 0 0
#15 24/04/2024
10.20
0.20
 3,400 10.50 10.50 9.50 0 0 0
#16 23/04/2024
10
-0.20
 6,100 9.90 10 9.80 0 0 0
#17 22/04/2024
10.20
0.40
 1,100 10.70 10.70 10.20 0 0 0
#18 19/04/2024
9.80
0
 12,500 10.20 10.20 9.70 0 0 0
#19 17/04/2024
9.80
0
 800 10.20 10.20 9.80 0 0 0
#20 16/04/2024
9.80
-0.20
 23,200 10 10.20 9.80 0 0 0
#21 15/04/2024
10
-0.30
 20,900 10.20 10.30 10 0 0 0
#22 12/04/2024
10.30
0.10
 19,500 10.20 10.30 10.20 0 0 0
#23 11/04/2024
10.20
-0.30
 8,800 10.20 10.40 10.10 0 0 0
#24 10/04/2024
10.50
0
 5,100 10.40 10.50 10.20 0 0 0
#25 09/04/2024
10.50
0.10
 1,000 10.50 10.50 10.50 0 0 0
#26 08/04/2024
10.40
0.10
 13,900 10.30 10.40 10 0 0 0
#27 05/04/2024
10.30
-0.20
 7,900 10.40 10.50 10.30 0 0 0
#28 04/04/2024
10.50
0
 5,300 10.80 10.80 10.40 0 0 0
#29 03/04/2024
10.50
0
 9,500 10.50 10.50 10.40 0 0 0
#30 02/04/2024
10.50
0
 10,700 10.50 10.60 10.50 0 0 0
#31 01/04/2024
10.50
-0.20
 1,900 10.40 10.70 10.40 0 0 0
#32 29/03/2024
10.70
0.30
 9,800 10.40 10.80 10.40 0 900 -0.0
#33 28/03/2024
10.40
-0.20
 1,807 10.50 10.50 10.40 0 0 0
#34 27/03/2024
10.60
0
 2,132 10.50 10.60 10.50 0 0 0
#35 26/03/2024
10.60
-0.10
 2,200 10.40 10.60 10.30 0 0 0
#36 25/03/2024
10.70
0.40
 5,400 10.40 10.70 10.30 0 0 0
#37 22/03/2024
10.30
-0.40
 50,336 10.60 10.70 10.20 0 100 -0.0
#38 21/03/2024
10.70
-0.30
 14,006 10.70 10.80 10.50 0 700 -0.0
#39 20/03/2024
11
0
 1,935 10.80 11 10.80 100 0 0.0
#40 19/03/2024
11
0
 11,333 11 11 10.90 0 0 0
#41 18/03/2024
11
0.20
 1,814 11.10 11.10 10.60 700 0 0.0
#42 15/03/2024
10.80
-0.30
 10,104 10.90 10.90 10.80 0 0 0
#43 14/03/2024
11.10
0
 6,030 10.80 11.10 10.80 0 0 0
#44 13/03/2024
11.10
0
 37,305 10.90 11.10 10.70 0 0 0
#45 12/03/2024
11.10
-0.10
 10,500 11.20 11.50 11 0 0 0
#46 11/03/2024
11.20
0.20
 18,400 10.90 12 10.90 0 0 0
#47 08/03/2024
11
0.20
 24,904 10.80 11 10.60 0 0 0
#48 07/03/2024
10.80
-0.10
 9,200 10.90 11 10.80 0 0 0
#49 06/03/2024
10.90
0.10
 5,402 10.80 10.90 10.80 0 0 0
#50 05/03/2024
10.80
0
 34,100 10.80 10.90 10.70 0 0 0
#51 04/03/2024
10.80
-0.10
 24,342 11 11 10.80 0 0 0
#52 01/03/2024
10.90
0
 18,701 11.10 11.10 10.90 0 0 0
#53 29/02/2024
10.90
-0.20
 16,800 11.20 11.20 10.70 0 0 0
#54 28/02/2024
11.10
0
 5,421 11.30 11.30 11.10 0 0 0
#55 27/02/2024
11.10
-0.20
 2,400 11.20 11.20 11.10 0 0 0
#56 26/02/2024
11.30
0.10
 3,003 11.20 11.40 11.10 0 0 0
#57 23/02/2024
11.20
0.20
 30,320 11.60 11.60 10.90 0 0 0
#58 22/02/2024
11
-0.40
 23,803 11.40 11.70 11 200 3,828 -0.0
#59 21/02/2024
11.40
0.20
 20,301 11.20 11.40 10.90 0 0 0
#60 20/02/2024
11.20
-0.30
 23,015 11.50 11.50 11 0 0 0
#61 19/02/2024
11.50
0
 7,216 11.20 11.60 11.20 0 0 0
#62 16/02/2024
11.50
0.40
 8,331 11.20 11.60 11.10 0 0 0
#63 15/02/2024
11.10
-0.20
 3,910 11.30 11.30 11.10 0 0 0
#64 07/02/2024
11.30
0
 2,200 11.40 11.40 11.30 0 0 0
#65 06/02/2024
11.30
-0.20
 1,413 11.60 11.60 11.30 0 0 0
#66 05/02/2024
11.50
-0.10
 23,705 11.40 11.50 11.40 200 0 0.0
#67 02/02/2024
11.60
0.50
 500 11.60 11.60 11.60 0 0 0
#68 01/02/2024
11.10
-0.50
 54,689 11.40 11.40 11 10,000 0 0.1
#69 31/01/2024
11.60
0
 53,700 11.60 11.70 11.40 0 0 0
#70 30/01/2024
11.60
-0.20
 31,502 11.70 12 11.50 0 0 0
#71 29/01/2024
11.80
0.50
 129,180 11.30 12.30 11 0 0 0
#72 26/01/2024
11.30
0.50
 37,199 10.30 11.30 10.30 0 0 0
#73 25/01/2024
10.80
0.40
 10,700 10.40 10.80 10.20 0 0 0
#74 24/01/2024
10.40
-0.10
 6,730 10.50 10.50 10.40 0 0 0
#75 23/01/2024
10.50
-0.30
 14,502 10.60 10.80 10.50 0 0 0
#76 22/01/2024
10.80
-0.20
 11,600 11 11 10 0 0 0
#77 19/01/2024
11
-0.10
 7,700 11.30 11.50 10.90 0 0 0
#78 18/01/2024
11.10
-0.60
 10,901 11.50 11.50 10.80 0 0 0
#79 17/01/2024
11.70
-0.10
 13,112 11.80 11.90 11.40 0 0 0
#80 16/01/2024
11.80
0
 95,123 12.80 12.90 11.40 0 1,800 -0.0
#81 15/01/2024
11.80
1
 69,336 11.60 11.80 11.60 0 0 0
#82 12/01/2024
10.80
0.90
 154,342 10 10.80 10 0 0 0
#83 11/01/2024
9.90
0
 22,800 9.90 9.90 9.90 0 0 0
#84 10/01/2024
9.90
0
 18,038 9.90 10 9.90 0 0 0
#85 09/01/2024
9.90
0
 26,075 9.90 10 9.90 0 0 0
#86 08/01/2024
9.90
0
 2,852 9.90 9.90 9.90 0 0 0
#87 05/01/2024
9.90
-0.10
 2,901 10 10.10 9.90 0 0 0
#88 04/01/2024
10
0.10
 10,133 10 10.10 9.80 0 0 0
#89 03/01/2024
9.90
0
 7,100 10 10 9.80 0 0 0
#90 02/01/2024
9.90
0
 12,900 9.90 10 9.80 0 0 0
#91 29/12/2023
9.90
0.10
 28,740 9.90 9.90 9.80 0 0 0
#92 28/12/2023
9.80
-0.10
 2,050 9.90 9.90 9.80 0 0 0
#93 27/12/2023
9.90
0
 2,525 9.90 9.90 9.80 0 0 0
#94 26/12/2023
9.90
0
 2,215 9.90 9.90 9.90 0 0 0
#95 25/12/2023
9.90
0
 1,020 9.90 9.90 9.90 0 0 0
#96 22/12/2023
9.90
0.10
 2,405 10 10 9.90 0 0 0
#97 21/12/2023
9.80
-0.10
 1,400 9.90 9.90 9.80 0 0 0
#98 20/12/2023
9.90
0
 3,300 10 10 9.90 0 0 0
#99 19/12/2023
9.90
0
 1,106 10.10 10.10 9.90 0 0 0
#100 18/12/2023
9.90
0
 12,709 9.70 10.20 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc