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)
#201 26/07/2023
11.50
0
 14,100 11.50 11.50 11.40 0 0 0
#202 25/07/2023
11.50
0
 29,000 11.50 11.50 11.40 0 0 0
#203 24/07/2023
11.50
0.10
 14,900 11.40 11.50 11.40 0 0 0
#204 21/07/2023
11.40
-0.10
 8,500 11.50 11.50 11.40 0 0 0
#205 20/07/2023
11.50
0
 2,700 11.50 11.50 11.50 0 0 0
#206 19/07/2023
11.50
0
 19,900 11.50 11.60 11.40 0 0 0
#207 18/07/2023
11.50
-0.10
 5,200 11.60 11.70 11.50 0 0 0
#208 17/07/2023
11.60
0.10
 23,600 11.50 11.60 11.40 0 0 0
#209 14/07/2023
11.50
0
 6,400 11.50 11.60 11.50 0 0 0
#210 13/07/2023
11.50
-0.10
 22,700 11.60 11.60 11.50 0 0 0
#211 12/07/2023
11.60
0.10
 4,600 11.50 11.60 11.40 0 100 -0.0
#212 11/07/2023
11.50
-0.10
 14,600 11.60 11.60 11.40 0 0 0
#213 10/07/2023
11.60
0.10
 27,100 11.50 11.60 11.40 0 0 0
#214 07/07/2023
11.50
0
 10,700 11.50 11.60 11.40 0 0 0
#215 06/07/2023
11.50
0
 37,100 11.50 11.60 11.40 0 0 0
#216 05/07/2023
11.50
0
 8,600 11.50 11.70 11.50 0 400 -0.0
#217 04/07/2023
11.50
0
 29,305 11.50 11.50 11.30 0 0 0
#218 03/07/2023
11.50
0
 22,805 11.50 11.60 11.50 0 0 0
#219 30/06/2023
11.50
-0.10
 11,600 11.60 11.60 11.50 0 0 0
#220 29/06/2023
11.60
-0.20
 34,700 11.80 11.80 11.50 0 0 0
#221 28/06/2023
11.80
-0.10
 19,652 11.90 11.90 11.70 0 0 0
#222 27/06/2023
11.90
-0.10
 27,800 12 12 11.70 0 0 0
#223 26/06/2023
12
-0.20
 24,257 12.20 12.20 11.90 0 20 -0.0
#224 23/06/2023
12.20
0
 9,900 12.20 12.20 11.90 0 0 0
#225 22/06/2023
12.20
-0.20
 9,500 12.40 12.40 12.20 0 0 0
#226 21/06/2023
12.40
0.30
 40,500 12.10 12.50 11.90 0 0 0
#227 20/06/2023
12.10
0.10
 31,515 12 12.40 12.10 0 0 0
#228 19/06/2023
12
0.40
 50,900 11.60 12.30 11.60 0 0 0
#229 16/06/2023
11.60
0
 64,000 11.60 11.70 11.60 0 0 0
#230 15/06/2023
11.60
-0.10
 21,300 11.70 11.80 11.50 0 0 0
#231 14/06/2023
11.70
0
 6,200 11.70 11.80 11.70 0 0 0
#232 13/06/2023
11.70
0.10
 30,250 11.60 11.90 11.60 0 0 0
#233 12/06/2023
11.60
0
 12,000 11.60 11.70 11.50 0 500 -0.0
#234 09/06/2023
11.60
-0.20
 21,926 11.80 11.90 11.60 0 0 0
#235 08/06/2023
11.80
-0.10
 27,900 11.90 12 11.60 0 0 0
#236 07/06/2023
11.90
0.40
 46,600 11.50 11.90 11.40 0 0 0
#237 06/06/2023
11.50
-0.10
 32,550 11.60 11.60 11.30 0 0 0
#238 05/06/2023
11.60
0
 25,353 11.60 11.70 11.50 0 0 0
#239 02/06/2023
11.60
0
 14,600 11.60 11.80 11.50 0 0 0
#240 01/06/2023
11.60
0.20
 14,605 11.40 11.80 11.50 0 0 0
#241 31/05/2023
11.40
-0.30
 41,300 11.70 11.80 11.40 0 0 0
#242 30/05/2023
11.70
-0.10
 11,104 11.80 11.80 11.60 0 300 -0.0
#243 29/05/2023
11.80
0.10
 10,802 11.70 11.80 11.60 0 0 0
#244 26/05/2023
11.70
0.10
 11,515 11.60 11.70 11.50 0 0 0
#245 25/05/2023
11.60
-0.10
 27,100 11.70 11.70 11.40 0 0 0
#246 24/05/2023
11.70
0.10
 29,440 11.60 11.80 11.40 0 0 0
#247 23/05/2023
11.60
0
 12,105 11.60 11.70 11.50 0 0 0
#248 22/05/2023
11.60
-0.10
 5,264 11.70 11.70 11.50 1,000 0 0.0
#249 19/05/2023
11.70
0.20
 3,918 11.50 11.70 11.40 0 0 0
#250 18/05/2023
11.50
0
 17,800 11.50 11.70 11.40 0 0 0
#251 17/05/2023
11.50
-0.10
 16,920 11.60 11.80 11.50 10,000 0 0.1
#252 16/05/2023
11.60
0
 3,800 11.60 11.70 11.60 0 0 0
#253 15/05/2023
11.60
0
 39,300 11.60 12 11.60 10,000 0 0.1
#254 12/05/2023
11.60
0
 8,400 11.60 11.70 11.60 0 0 0
#255 11/05/2023
11.60
0.20
 36,633 11.40 11.70 11.40 0 0 0
#256 10/05/2023
11.40
-0.10
 756 11.50 11.70 11.40 0 0 0
#257 09/05/2023
11.50
0
 18,900 11.50 11.70 11.30 0 0 0
#258 08/05/2023
11.50
-0.10
 20,533 11.60 11.60 11.30 0 0 0
#259 05/05/2023
11.60
0.10
 14,800 11.50 11.60 11.30 0 1,300 -0.0
#260 04/05/2023
11.50
-0.20
 14,008 11.70 11.80 11.50 900 0 0.0
#261 28/04/2023
11.70
0.10
 37,757 11.60 11.70 10.50 0 0 0
#262 27/04/2023
11.60
0.30
 12,400 11.30 11.90 11.40 0 0 0
#263 26/04/2023
11.30
-0.20
 10,419 11.50 11.50 11.30 0 0 0
#264 25/04/2023
11.50
-0.20
 7,650 11.70 11.70 11.50 0 7,000 -0.1
#265 24/04/2023
11.70
-0.10
 19,373 11.80 11.80 11.20 0 0 0
#266 21/04/2023
11.80
0
 5,900 11.80 11.80 11.80 0 0 0
#267 20/04/2023
11.80
0.10
 28,441 11.70 12.20 11.70 0 0 0
#268 19/04/2023
11.70
0.30
 7,417 11.40 11.70 11.50 0 0 0
#269 18/04/2023
11.40
0
 7,000 11.40 11.40 11.40 0 0 0
#270 17/04/2023
11.40
0
 7,700 11.40 11.40 11.30 0 0 0
#271 14/04/2023
11.40
-0.10
 9,802 11.50 11.50 11.40 0 0 0
#272 13/04/2023
11.50
0
 9,111 11.50 11.60 11.40 0 0 0
#273 12/04/2023
11.50
-0.10
 48,898 11.60 11.70 11.40 0 5,000 -0.1
#274 11/04/2023
11.60
-0.10
 11,600 11.70 11.70 11.50 0 4,000 -0.0
#275 10/04/2023
11.70
-0.10
 34,548 11.80 11.90 11.40 100 22,000 -0.3
#276 07/04/2023
11.80
-0.10
 10,200 11.90 11.90 11.70 600 0 0.0
#277 06/04/2023
11.90
0.20
 12,803 11.70 12 11.70 0 0 0
#278 05/04/2023
11.70
-0.10
 7,840 11.80 11.80 11.70 0 0 0
#279 04/04/2023
11.80
0
 7,805 11.80 11.80 11.80 0 0 0
#280 03/04/2023
11.80
0.10
 15,653 11.70 11.80 11.60 0 0 0
#281 31/03/2023
11.70
-0.10
 5,605 11.80 11.80 11.60 0 0 0
#282 30/03/2023
11.80
0
 11,000 11.80 11.80 11.60 0 10,000 -0.1
#283 29/03/2023
11.80
0
 16,400 11.80 11.80 11.60 0 0 0
#284 28/03/2023
11.80
0
 100 11.80 11.80 11.80 0 0 0
#285 27/03/2023
11.80
0
 3,866 11.80 11.80 11.60 0 0 0
#286 24/03/2023
11.80
0
 37,415 11.80 12 11.70 0 0 0
#287 23/03/2023
11.80
-0.20
 26,220 12 12 11.60 0 0 0
#288 22/03/2023
12
0
 27,200 12 12 11.80 0 0 0
#289 21/03/2023
12
0
 12,269 12 12 11.80 0 0 0
#290 20/03/2023
12
-0.20
 15,501 12.20 12.20 11.90 0 0 0
#291 17/03/2023
12.20
0.10
 100 12.10 12.20 12.20 0 0 0
#292 16/03/2023
12.10
-0.10
 30,864 12.20 12.20 11.90 0 0 0
#293 15/03/2023
12.20
0
 39,800 12.20 12.30 11.80 0 0 0
#294 14/03/2023
12.20
0.10
 14,540 12.10 12.30 11.90 0 0 0
#295 13/03/2023
12.10
-0.20
 57,332 12.30 12.30 11.80 48,000 0 0.6
#296 10/03/2023
12.30
-0.10
 12,400 12.40 12.40 12.30 0 0 0
#297 09/03/2023
12.40
0.40
 53,540 12 12.60 12.30 0 0 0
#298 08/03/2023
12
-0.20
 1,410 12.20 12.20 11.90 0 0 0
#299 07/03/2023
12.20
0.10
 11,006 12.10 12.20 12.10 0 0 0
#300 06/03/2023
12.10
0.10
 10,150 12 12.60 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |