STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#101	12/12/2023	11 0.10	3,400	10.90	11	10.80	0	0	0
#102	11/12/2023	10.90 -0.20	1,600	11.10	11.10	10.90	0	0	0
#103	08/12/2023	11.10 -0.10	1,100	11.20	11.20	11.10	0	0	0
#104	07/12/2023	11.20 0	100	11.20	11.20	11.20	0	0	0
#105	06/12/2023	11.20 0	6,100	11.20	11.20	11.10	0	0	0
#106	05/12/2023	11.20 0	400	11.20	11.20	11.20	0	0	0
#107	04/12/2023	11.20 0.10	1,700	11.10	11.20	11.10	0	0	0
#108	01/12/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#109	30/11/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#110	29/11/2023	11.10 0.10	300	11	11.10	11.10	0	0	0
#111	28/11/2023	11 0	200	11	11	11	0	0	0
#112	27/11/2023	11 0.20	100	10.80	11	11	0	0	0
#113	24/11/2023	10.80 0	0	10.80	10.80	10.80	0	0	0
#114	23/11/2023	10.80 -0.20	200	11	11	10.80	0	0	0
#115	22/11/2023	11 0	0	11	11	11	0	0	0
#116	21/11/2023	11 -0.10	3,400	11.10	11.10	10.70	0	0	0
#117	20/11/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#118	17/11/2023	11.10 0	1,000	11.10	11.10	10.80	0	0	0
#119	16/11/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#120	15/11/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#121	14/11/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#122	13/11/2023	11.10 0	2,000	11.10	11.10	11.10	0	0	0
#123	10/11/2023	11.10 0.10	100	11	11.10	11.10	0	0	0
#124	09/11/2023	11 0	100	11	11	11	0	0	0
#125	08/11/2023	11 0.10	1,100	10.90	11	11	0	0	0
#126	07/11/2023	10.90 0	0	10.90	10.90	10.90	0	0	0
#127	06/11/2023	10.90 0	0	10.90	10.90	10.90	0	0	0
#128	03/11/2023	10.90 -0.10	400	11	11	10.90	0	0	0
#129	02/11/2023	11 0	200	11	11	11	0	0	0
#130	01/11/2023	11 -0.10	300	11.10	11.10	11	0	0	0
#131	31/10/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#132	30/10/2023	11.10 0	300	11.10	11.10	11.10	0	0	0
#133	27/10/2023	11.10 0	0	11.10	11.10	11.10	0	0	0
#134	26/10/2023	11.10 -0.20	200	11.30	11.30	11.10	0	0	0
#135	25/10/2023	11.30 0	100	11.30	11.30	11.30	0	0	0
#136	24/10/2023	11.30 1	900	10.30	11.30	11.10	0	0	0
#137	23/10/2023	10.30 -0.60	200	10.90	10.90	10.30	0	0	0
#138	20/10/2023	10.90 0	0	10.90	10.90	10.90	0	0	0
#139	19/10/2023	10.90 -0.40	100	11.30	11.30	10.90	0	0	0
#140	18/10/2023	11.30 -0.10	2,200	11.40	11.40	11.30	0	0	0
#141	17/10/2023	11.40 -0.40	1,300	11.80	11.80	11.40	0	0	0
#142	16/10/2023	11.80 0	100	11.80	11.80	11.80	0	0	0
#143	13/10/2023	11.80 0.30	500	11.50	11.80	11.80	0	0	0
#144	12/10/2023	11.50 0	1,000	11.50	11.60	11.10	0	0	0
#145	11/10/2023	11.50 0.20	100	11.30	11.50	11.50	0	0	0
#146	10/10/2023	11.30 -0.20	500	11.50	11.60	11.30	0	0	0
#147	09/10/2023	11.50 0.10	800	11.40	11.70	11.40	0	0	0
#148	06/10/2023	11.40 0.10	1,000	11.30	11.40	11.30	0	0	0
#149	05/10/2023	11.30 0	0	11.30	11.30	11.30	0	0	0
#150	04/10/2023	11.30 0.20	400	11.10	11.30	11.10	100	0	0.0
#151	03/10/2023	11.10 -0.10	4,100	11.20	11.20	10.80	0	0	0
#152	02/10/2023	11.20 0	400	11.20	11.20	11.20	0	0	0
#153	29/09/2023	11.20 -0.20	900	11.40	11.40	11.20	0	0	0
#154	28/09/2023	11.40 0.30	500	11.10	11.40	11.30	0	0	0
#155	27/09/2023	11.10 0	200	11.10	11.10	11.10	0	0	0
#156	26/09/2023	11.10 -0.70	9,500	11.80	11.80	10.80	0	0	0
#157	25/09/2023	11.80 0	0	11.80	11.80	11.80	0	0	0
#158	22/09/2023	11.80 0.20	5,000	11.60	11.80	11.30	0	200	-0.0
#159	21/09/2023	11.60 -0.10	1,200	11.70	11.70	11.60	0	0	0
#160	20/09/2023	11.70 0	100	11.70	11.70	11.70	0	0	0
#161	19/09/2023	11.70 0	300	11.70	11.80	11.70	0	0	0
#162	18/09/2023	11.70 0.10	1,700	11.60	11.70	11.20	0	0	0
#163	15/09/2023	11.60 0	0	11.60	11.60	11.60	0	0	0
#164	14/09/2023	11.60 -0.30	4,300	11.90	11.90	11.60	0	0	0
#165	13/09/2023	11.90 0	100	11.90	11.90	11.90	0	0	0
#166	12/09/2023	11.90 0	1,000	11.90	11.90	11.90	0	0	0
#167	11/09/2023	11.90 0	1,800	11.90	11.90	11.90	0	0	0
#168	08/09/2023	11.90 -0.30	1,200	12.20	12.20	11.90	0	0	0
#169	07/09/2023	12.20 0.30	2,500	11.90	12.20	11.80	0	0	0
#170	06/09/2023	11.90 -0.10	1,700	12	12	11.90	0	0	0
#171	05/09/2023	12 0.10	300	11.90	12	11.90	0	0	0
#172	31/08/2023	11.90 0.10	1,300	11.80	11.90	11.90	0	0	0
#173	30/08/2023	11.80 -0.20	5,100	12	12	11.80	0	0	0
#174	29/08/2023	12 0	6,400	12	12	11.70	0	0	0
#175	28/08/2023	12 -0.20	500	12.20	12.20	11.90	0	0	0
#176	25/08/2023	12.20 0	0	12.20	12.20	12.20	0	0	0
#177	24/08/2023	12.20 0	0	12.20	12.20	12.20	0	0	0
#178	23/08/2023	12.20 0	200	12.20	12.20	12.20	0	0	0
#179	22/08/2023	12.20 0.60	300	11.60	12.20	12.20	0	0	0
#180	21/08/2023	11.60 -0.30	100	11.90	11.90	11.60	0	0	0
#181	18/08/2023	11.90 -0.50	3,700	12.40	12.40	11.90	0	0	0
#182	17/08/2023	12.40 0.30	2,600	12.10	12.40	12.10	0	0	0
#183	16/08/2023	12.10 0	2,000	12.10	12.30	11.70	0	0	0
#184	15/08/2023	12.10 0	5,000	12.10	12.20	12	0	0	0
#185	14/08/2023	12.10 0.10	2,300	12	12.10	11.80	0	0	0
#186	11/08/2023	12 0	0	12	12	12	0	0	0
#187	10/08/2023	12 0	1,200	12	12	12	0	0	0
#188	09/08/2023	12 0	1,600	12	12	12	0	0	0
#189	08/08/2023	12 0.30	1,700	11.70	12.10	12	0	0	0
#190	07/08/2023	11.70 0	0	11.70	11.70	11.70	0	0	0
#191	04/08/2023	11.70 -0.30	3,500	12	12	11.70	0	0	0
#192	03/08/2023	12 -0.10	200	12.10	12.10	12	0	0	0
#193	02/08/2023	12.10 0	1,400	12.10	12.10	12	0	0	0
#194	01/08/2023	12.10 0	1,400	12.10	12.10	12.10	0	0	0
#195	31/07/2023	12.10 0.10	3,200	12	12.10	12	0	0	0
#196	28/07/2023	12 -0.30	1,000	12.30	12.30	12	0	0	0
#197	27/07/2023	12.30 0.30	300	12	12.30	12	0	0	0
#198	26/07/2023	12 -0.10	100	12.10	12.10	12	0	0	0
#199	25/07/2023	12.10 0	2,000	12.10	12.10	12	0	0	0
#200	24/07/2023	12.10 -0.20	1,800	12.30	12.30	12.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-15)	-0.20	-1.61%	20,000	100	0.0	11.20 12.40 12.20
2 tháng (2024-03-15)	0	0%	54,300	0	-0.0	11 12.40 12.20
3 tháng (2024-02-15)	1.60	15.09%	86,900	100	0.0	10.60 12.40 12.20
6 tháng (2023-11-16)	1.10	9.91%	147,100	100	0.0	10.60 12.40 12.20
12 tháng (2023-05-22)	1.87	18.08%	352,790	-1,000	-0.0	10.30 12.40 12.20
24 tháng (2022-05-25)	-5.54	-31.23%	821,215	1,100	0.0	9.76 18.64 12.20
36 tháng (2021-05-31)	0.55	4.74%	3,803,873	11,500	0.3	9.76 35.93 12.20
60 tháng (2019-06-10)	-0.29	-2.29%	3,922,556	13,400	0.3	9.05 35.93 12.20

CTCP Cảng Cam Ranh (ccr)

THỐNG KÊ GIAO DỊCH