CTCP Cảng Cam Ranh (ccr)

12.20
0
(0%)
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
(2024-04-15) 		-0.20 -1.61% 22,500 100 0.0
11.20
12.40
12.20
2 tháng
(2024-03-15) 		0 0% 56,800 0 -0.0
11
12.40
12.20
3 tháng
(2024-02-15) 		1.60 15.09% 89,400 100 0.0
10.60
12.40
12.20
6 tháng
(2023-11-16) 		1.10 9.91% 149,600 100 0.0
10.60
12.40
12.20
12 tháng
(2023-05-22) 		1.87 18.08% 355,290 -1,000 -0.0
10.30
12.40
12.20
24 tháng
(2022-05-25) 		-5.54 -31.23% 823,715 1,100 0.0
9.76
18.64
12.20
36 tháng
(2021-05-31) 		0.55 4.74% 3,806,373 11,500 0.3
9.76
35.93
12.20
60 tháng
(2019-06-10) 		-0.29 -2.29% 3,925,056 13,400 0.3
9.05
35.93
12.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 21/07/2023
12.30
0.20
 100 12.10 12.30 12.30 0 0 0
#202 20/07/2023
12.10
0
 1,000 12.10 12.10 12.10 0 0 0
#203 19/07/2023
12.10
-0.10
 100 12.20 12.20 12.10 0 0 0
#204 18/07/2023
12.20
0
 1,100 12.20 12.20 12 0 0 0
#205 17/07/2023
12.20
0.10
 700 12.10 12.20 12.10 0 0 0
#206 14/07/2023
12.10
0
 7,500 12.10 12.10 11.80 0 0 0
#207 13/07/2023
12.10
-0.10
 2,300 12.20 12.20 11.80 0 0 0
#208 12/07/2023
12.20
0
 100 12.20 12.20 12.20 0 0 0
#209 11/07/2023
12.20
-0.10
 500 12.30 12.30 12.20 0 0 0
#210 10/07/2023
12.30
0.40
 4,500 11.90 12.40 11.60 0 0 0
#211 07/07/2023
11.90
-0.50
 600 12.40 12.40 11.90 0 0 0
#212 06/07/2023
12.40
0
 0 12.40 12.40 12.40 0 0 0
#213 05/07/2023
12.40
0.50
 3,000 11.90 12.50 12.10 0 0 0
#214 04/07/2023
11.90
-0.10
 1,400 12 12 11.90 0 0 0
#215 03/07/2023
12
-0.20
 1,500 12.20 12.20 12 0 0 0
#216 30/06/2023
12.20
0
 5,326 12.20 12.20 11.20 0 0 0
#217 29/06/2023
12.20
0.05
 1,100 12.15 12.40 12.10 0 0 0
#218 28/06/2023
12.15
0
 200 12.15 12.15 12.15 0 0 0
#219 27/06/2023
12.15
0.10
 8,710 12.05 12.25 11.96 0 0 0
#220 26/06/2023
12.05
0.29
 1,305 11.77 12.05 11.96 0 0 0
#221 23/06/2023
11.77
-0.19
 1,901 11.96 11.96 11.58 0 0 0
#222 22/06/2023
11.96
-0.10
 0 12.05 11.96 11.96 0 0 0
#223 21/06/2023
12.05
0.10
 1,812 11.96 12.05 11.96 0 0 0
#224 20/06/2023
11.96
0
 400 11.96 11.96 11.96 0 0 0
#225 19/06/2023
11.96
0.19
 4,200 11.77 12.25 11.86 0 0 0
#226 16/06/2023
11.77
0.10
 800 11.67 11.77 11.77 0 0 0
#227 15/06/2023
11.67
-0.38
 1,003 12.05 12.05 11.67 0 0 0
#228 14/06/2023
12.05
0
 1,500 12.05 12.05 11.58 0 0 0
#229 13/06/2023
12.05
-0.10
 7,000 12.15 12.15 11.58 0 0 0
#230 12/06/2023
12.15
0.57
 3,300 11.58 12.25 11.48 0 0 0
#231 09/06/2023
11.58
0
 0 11.58 11.58 11.58 0 0 0
#232 08/06/2023
11.58
0.10
 6,502 11.48 11.67 11.29 0 0 0
#233 07/06/2023
11.48
-0.10
 3,801 11.58 11.58 11.10 0 0 0
#234 06/06/2023
11.58
0.19
 401 11.38 11.58 11.00 0 0 0
#235 05/06/2023
11.38
-0.19
 1,700 11.58 11.58 10.81 0 0 0
#236 02/06/2023
11.58
-0.10
 800 11.67 11.86 11.58 0 0 0
#237 01/06/2023
11.67
0.19
 9,224 11.48 11.77 11.48 0 1,000 -0.0
#238 31/05/2023
11.48
0.29
 9,000 11.19 11.58 11.19 0 0 0
#239 30/05/2023
11.19
0.48
 5,505 10.71 11.67 10.71 0 0 0
#240 29/05/2023
10.71
0.19
 800 10.52 10.71 10.43 0 0 0
#241 26/05/2023
10.52
0
 300 10.52 10.81 10.52 0 0 0
#242 25/05/2023
10.52
0
 0 10.52 10.52 10.52 0 0 0
#243 24/05/2023
10.52
0
 100 10.52 10.52 10.52 0 0 0
#244 23/05/2023
10.52
0.19
 2,200 10.33 10.52 10.43 0 0 0
#245 22/05/2023
10.33
-0.57
 2,800 10.91 10.91 10.33 0 0 0
#246 19/05/2023
10.91
0.38
 3,300 10.52 10.91 10.62 0 0 0
#247 18/05/2023
10.52
-0.29
 2,600 10.81 10.91 10.52 0 0 0
#248 17/05/2023
10.81
0.29
 500 10.52 10.81 10.62 0 0 0
#249 16/05/2023
10.52
0
 1,000 10.52 10.52 10.52 0 0 0
#250 15/05/2023
10.52
0
 200 10.52 10.52 10.52 0 0 0
#251 12/05/2023
10.52
0.10
 1,700 10.43 11.00 10.33 0 0 0
#252 11/05/2023
10.43
-0.29
 1,526 10.71 10.91 10.43 0 0 0
#253 10/05/2023
10.71
0
 0 10.71 10.71 10.71 0 0 0
#254 09/05/2023
10.71
0
 10 10.71 10.71 10.71 0 0 0
#255 08/05/2023
10.71
0.38
 601 10.33 10.71 10.33 0 0 0
#256 05/05/2023
10.33
0
 1,000 10.33 10.33 10.33 0 0 0
#257 04/05/2023
10.33
-0.29
 500 10.62 10.62 10.14 0 0 0
#258 28/04/2023
10.62
0
 1,800 10.62 10.62 10.52 0 0 0
#259 27/04/2023
10.62
-0.10
 300 10.71 10.71 10.62 0 0 0
#260 26/04/2023
10.71
0
 0 10.71 10.71 10.71 0 0 0
#261 25/04/2023
10.71
-0.10
 6,000 10.81 10.81 10.43 0 0 0
#262 24/04/2023
10.81
0.57
 700 10.24 10.81 10.24 0 0 0
#263 21/04/2023
10.24
-0.38
 600 10.62 10.62 10.14 0 0 0
#264 20/04/2023
10.62
0.38
 1,800 10.24 10.81 10.52 0 0 0
#265 19/04/2023
10.24
0.10
 100 10.14 10.24 10.24 0 0 0
#266 18/04/2023
10.14
0
 0 10.14 10.14 10.14 0 0 0
#267 17/04/2023
10.14
-0.86
 2,300 11.00 11.00 9.95 0 0 0
#268 14/04/2023
11.00
0.19
 300 10.81 11.00 10.81 0 0 0
#269 13/04/2023
10.81
0
 500 10.81 10.81 10.81 0 0 0
#270 12/04/2023
10.81
0
 1,900 10.81 11.00 10.52 0 0 0
#271 11/04/2023
10.81
-0.19
 300 11.00 11.00 10.81 0 0 0
#272 10/04/2023
11.00
0.10
 600 10.91 11.10 11.00 0 0 0
#273 07/04/2023
10.91
0
 100 10.91 10.91 10.91 0 0 0
#274 06/04/2023
10.91
0.57
 100 10.33 10.91 10.91 0 0 0
#275 05/04/2023
10.33
-0.19
 500 10.52 10.52 10.33 0 0 0
#276 04/04/2023
10.52
-0.48
 100 11.00 11.00 10.52 0 0 0
#277 03/04/2023
11.00
0.67
 700 10.33 11.00 10.43 0 0 0
#278 31/03/2023
10.33
0
 0 10.33 10.33 10.33 0 0 0
#279 30/03/2023
10.33
0
 2,600 10.33 10.33 10.33 0 0 0
#280 29/03/2023
10.33
-0.38
 500 10.71 10.71 10.05 0 0 0
#281 28/03/2023
10.71
-0.19
 600 10.91 10.91 10.52 0 0 0
#282 27/03/2023
10.91
0.19
 1,011 10.71 10.91 10.91 1,000 0 0.0
#283 24/03/2023
10.71
0.29
 800 10.43 10.71 10.71 0 0 0
#284 23/03/2023
10.43
0
 1,501 10.43 10.43 10.43 0 0 0
#285 22/03/2023
10.43
0
 300 10.43 10.52 10.43 0 0 0
#286 21/03/2023
10.43
0
 200 10.43 10.43 10.43 0 0 0
#287 20/03/2023
10.43
-0.29
 606 10.71 10.71 10.43 0 0 0
#288 17/03/2023
10.71
0
 0 10.71 10.71 10.71 0 0 0
#289 16/03/2023
10.71
0
 2 10.71 10.71 10.71 0 0 0
#290 15/03/2023
10.71
0.29
 3,400 10.43 10.71 10.62 0 0 0
#291 14/03/2023
10.43
-0.10
 2,000 10.52 10.71 10.43 0 0 0
#292 13/03/2023
10.52
-0.10
 1,400 10.62 10.62 10.52 0 0 0
#293 10/03/2023
10.62
0
 300 10.62 10.62 10.62 0 0 0
#294 09/03/2023
10.62
0.10
 2,200 10.52 10.81 10.62 0 0 0
#295 08/03/2023
10.52
-0.38
 300 10.91 10.91 10.52 0 0 0
#296 07/03/2023
10.91
-0.10
 600 11.00 11.00 10.91 0 0 0
#297 06/03/2023
11.00
-0.10
 100 11.10 11.10 11.00 0 0 0
#298 03/03/2023
11.10
0
 0 11.10 11.10 11.10 0 0 0
#299 02/03/2023
11.10
0.29
 1,100 10.81 11.10 10.52 0 0 0
#300 01/03/2023
10.81
0
 200 10.81 10.81 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |