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

9.60
-0.30
(-3.03%)
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)
#101 15/12/2023
9.90
0
 5,000 9.90 9.90 9.90 0 0 0
#102 14/12/2023
9.90
0
 1,617 10.10 10.10 9.90 600 0 0.0
#103 13/12/2023
9.90
-0.10
 4,813 9.90 9.90 9.90 0 0 0
#104 12/12/2023
10
0
 8,916 9.90 10 9.80 0 0 0
#105 11/12/2023
10
0
 2,700 10.10 10.10 10 0 0 0
#106 08/12/2023
10
0
 7,400 9.90 10 9.90 0 0 0
#107 07/12/2023
10
-0.10
 3,355 10 10 9.90 0 0 0
#108 06/12/2023
10.10
0.10
 4,152 10.20 10.20 10 0 0 0
#109 05/12/2023
10
-0.10
 4,405 10 10.10 10 0 0 0
#110 04/12/2023
10.10
0.10
 5,182 10.10 10.10 10 0 0 0
#111 01/12/2023
10
0
 407 10 10 9.90 0 0 0
#112 30/11/2023
10
0
 4,715 9.90 10 9.80 0 0 0
#113 29/11/2023
10
0.20
 7,720 9.80 10 9.80 0 0 0
#114 28/11/2023
9.80
-0.10
 100 9.80 9.80 9.80 0 0 0
#115 27/11/2023
9.90
0.10
 5,401 9.80 9.90 9.50 0 0 0
#116 24/11/2023
9.80
-0.10
 1,194 9.80 9.80 9.70 0 0 0
#117 23/11/2023
9.90
-0.10
 4,400 9.90 10 9.90 0 0 0
#118 22/11/2023
10
-0.10
 11,820 10 10.10 9.80 0 0 0
#119 21/11/2023
10.10
0.30
 17,882 9.80 10.10 9.80 0 0 0
#120 20/11/2023
9.80
0
 206 9.80 9.80 9.80 0 0 0
#121 17/11/2023
9.80
-0.10
 2,500 9.80 9.80 9.80 0 0 0
#122 16/11/2023
9.90
-0.10
 5,400 9.90 9.90 9.90 0 0 0
#123 15/11/2023
10
0
 3,032 10 10 9.90 0 0 0
#124 14/11/2023
10
0.10
 6,400 9.90 10 9.80 0 0 0
#125 13/11/2023
9.90
0
 6,233 9.90 9.90 9.80 0 0 0
#126 10/11/2023
9.90
0
 8,711 10.10 10.10 9.90 0 0 0
#127 09/11/2023
9.90
0
 15,138 9.80 10.10 9.80 0 0 0
#128 08/11/2023
9.90
0
 14,242 10 10 9.90 0 0 0
#129 07/11/2023
9.90
0.10
 1,150 9.90 9.90 9.90 0 0 0
#130 06/11/2023
9.80
-0.20
 5,701 9.80 9.80 9.80 0 0 0
#131 03/11/2023
10
0
 800 10 10 9.80 0 0 0
#132 02/11/2023
10
0.10
 700 9.90 10 9.90 0 0 0
#133 01/11/2023
9.90
0
 2,300 9.90 9.90 9.90 0 0 0
#134 31/10/2023
9.90
0.10
 9,300 9.80 9.90 9.70 0 0 0
#135 30/10/2023
9.80
0
 7,400 9.80 10 9.80 0 0 0
#136 27/10/2023
9.80
0
 4,200 9.80 9.90 9.60 0 0 0
#137 26/10/2023
9.80
-0.20
 7,700 10 10 9.60 0 0 0
#138 25/10/2023
10
0
 8,500 10 10 10 0 0 0
#139 24/10/2023
10
0.10
 2,900 9.90 10 9.90 0 0 0
#140 23/10/2023
9.90
0.10
 4,600 9.80 9.90 9.90 0 0 0
#141 20/10/2023
9.80
-0.20
 4,600 10 10 9.80 0 0 0
#142 19/10/2023
10
0.10
 3,900 9.90 10.10 9.80 0 0 0
#143 18/10/2023
9.90
-0.10
 9,500 10 10.10 9.90 0 0 0
#144 17/10/2023
10
0
 2,500 10 10.20 10 0 0 0
#145 16/10/2023
10
0
 20,800 10 10 9.90 0 20,000 -0.2
#146 13/10/2023
10
-0.20
 2,100 10.20 10.20 9.90 0 0 0
#147 12/10/2023
10.20
0
 1,700 10.20 10.30 10.20 0 0 0
#148 11/10/2023
10.20
0
 0 10.20 10.20 10.20 0 0 0
#149 10/10/2023
10.20
0
 3,100 10.20 10.20 9.90 0 0 0
#150 09/10/2023
10.20
0.20
 7,200 10 10.20 10 0 0 0
#151 06/10/2023
10
0.10
 4,800 9.90 10 10 0 0 0
#152 05/10/2023
9.90
-0.10
 1,000 10 10 9.80 400 0 0.0
#153 04/10/2023
10
0.10
 300 9.90 10 9.80 0 0 0
#154 03/10/2023
9.90
-0.10
 5,300 10 10.10 9.70 0 0 0
#155 02/10/2023
10
-0.20
 22,500 10.20 10.20 9.80 0 0 0
#156 29/09/2023
10.20
0
 8,300 10.20 10.30 10.10 0 0 0
#157 28/09/2023
10.20
0.20
 12,300 10 10.30 10 0 0 0
#158 27/09/2023
10
-0.20
 3,400 10.20 10.20 10 0 0 0
#159 26/09/2023
10.20
-0.10
 9,600 10.30 10.30 10 0 0 0
#160 25/09/2023
10.30
-0.20
 7,500 10.50 10.50 10.20 0 0 0
#161 22/09/2023
10.50
0
 26,600 10.50 10.70 10 0 300 -0.0
#162 21/09/2023
10.50
-0.20
 11,100 10.70 10.70 10.40 0 0 0
#163 20/09/2023
10.70
-0.10
 5,800 10.80 10.80 10.50 0 0 0
#164 19/09/2023
10.80
0.10
 2,300 10.70 10.80 10.70 0 0 0
#165 18/09/2023
10.70
-0.10
 2,300 10.80 10.80 10.60 0 0 0
#166 15/09/2023
10.80
0.10
 2,900 10.70 10.80 10.70 1,500 0 0
#167 14/09/2023
10.70
0
 17,300 10.70 10.70 10.50 0 0 0
#168 13/09/2023
10.70
0
 13,100 10.70 10.70 10.50 400 0 0.0
#169 12/09/2023
10.70
0
 2,400 10.70 10.70 10.50 0 0 0
#170 11/09/2023
10.70
0
 16,100 10.70 10.90 10.60 0 0 0
#171 08/09/2023
10.70
0.10
 4,300 10.60 10.70 10.60 0 0 0
#172 07/09/2023
10.60
0
 9,100 10.60 10.60 10.60 0 0 0
#173 06/09/2023
10.60
-0.30
 23,700 10.90 10.90 9.90 0 0 0
#174 05/09/2023
10.90
0.10
 16,900 10.80 10.90 10.60 0 0 0
#175 31/08/2023
10.80
0.10
 3,000 10.70 10.80 10.70 0 0 0
#176 30/08/2023
10.70
-0.10
 2,700 10.80 10.80 10.70 0 0 0
#177 29/08/2023
10.80
0
 3,000 10.80 10.80 10.60 0 0 0
#178 28/08/2023
10.80
0.10
 1,600 10.70 10.80 10.50 0 0 0
#179 25/08/2023
10.70
-0.20
 1,800 10.90 10.90 10.50 0 0 0
#180 24/08/2023
10.90
0.20
 9,200 10.70 10.90 10.20 0 0 0
#181 23/08/2023
10.70
-0.10
 9,700 10.80 10.80 9.80 0 0 0
#182 22/08/2023
10.80
0.10
 12,500 10.70 10.80 10.50 2,500 0 0.0
#183 21/08/2023
10.70
0.20
 3,700 10.50 11 10.50 0 0 0
#184 18/08/2023
10.50
-0.70
 16,500 11.20 11.20 10.50 0 0 0
#185 17/08/2023
11.20
0.10
 27,700 11.10 11.20 11 0 0 0
#186 16/08/2023
11.10
-0.10
 11,600 11.20 11.20 11.10 100 0 0.0
#187 15/08/2023
11.20
0.10
 10,000 11.10 11.20 11 0 0 0
#188 14/08/2023
11.10
-0.10
 15,700 11.20 11.20 11 0 0 0
#189 11/08/2023
11.20
0.10
 10,600 11.10 11.30 11.10 0 0 0
#190 10/08/2023
11.10
-0.10
 17,100 11.20 11.20 11 0 0 0
#191 09/08/2023
11.20
0.10
 25,200 11.10 11.20 11 0 0 0
#192 08/08/2023
11.10
0
 50,900 11.10 11.30 11 0 0 0
#193 07/08/2023
11.10
-0.10
 19,500 11.20 11.40 11.10 0 0 0
#194 04/08/2023
11.20
0
 65,100 11.20 11.40 11 0 0 0
#195 03/08/2023
11.20
-0.20
 46,000 11.40 11.40 11.20 0 0 0
#196 02/08/2023
11.40
0
 7,600 11.40 11.50 11.30 0 0 0
#197 01/08/2023
11.40
-0.10
 15,200 11.50 11.50 11.40 0 0 0
#198 31/07/2023
11.50
-0.10
 36,900 11.60 11.60 11.40 0 0 0
#199 28/07/2023
11.60
0.20
 19,600 11.40 11.60 11.40 0 0 0
#200 27/07/2023
11.40
-0.10
 33,500 11.50 11.50 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |