CTCP Cảng Cam Ranh (ccr)

13.90
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
(2024-08-19) 		1.40 11.20% 25,100 0 0
12.50
13.90
13.90
2 tháng
(2024-07-18) 		1.34 10.70% 62,400 300 0.0
12
13.90
13.90
3 tháng
(2024-06-18) 		0.09 0.63% 221,400 500 0.0
12
18.84
13.90
6 tháng
(2024-03-20) 		3.18 29.64% 357,300 500 0.0
10.63
18.84
13.90
12 tháng
(2023-09-22) 		2.50 21.95% 484,900 500 0.0
9.95
18.84
13.90
24 tháng
(2022-09-27) 		0.32 2.33% 859,802 -600 -0.0
9.43
18.84
13.90
36 tháng
(2021-10-04) 		-9.29 -40.07% 2,758,446 13,900 0.4
9.43
34.70
13.90
60 tháng
(2019-10-14) 		-17.02 -55.05% 4,213,156 13,900 0.3
8.75
34.70
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.90
 0 13.90 13.90 13.90 0 0 0
13/09/2024
13.90
 100 13.90 13.90 13.90 0 0 0
12/09/2024
13
 0 13 13 13 0 0 0
11/09/2024
13
 100 13 13 13 0 0 0
10/09/2024
13.40
 200 12.50 13.40 12.50 0 0 0
09/09/2024
13.60
 0 13.60 13.60 13.60 0 0 0
06/09/2024
13.60
 300 12.40 13.60 12.40 0 0 0
05/09/2024
13.60
 1,600 13.50 13.60 13.50 0 0 0
04/09/2024
12.50
 0 12.50 12.50 12.50 0 0 0
30/08/2024
12.50
 500 12.50 12.50 12.50 0 0 0
29/08/2024
13.10
 0 13.10 13.10 13.10 0 0 0
28/08/2024
13.10
 0 13.10 13.10 13.10 0 0 0
27/08/2024
13.10
 1,300 13.50 13.50 13.10 0 0 0
26/08/2024
13
 0 13 13 13 0 0 0
23/08/2024
13
 100 13 13 13 0 0 0
22/08/2024
13.60
 0 13.60 13.60 13.60 0 0 0
21/08/2024
13.60
 20,300 13.50 13.60 13.50 0 0 0
20/08/2024
12.50
 0 12.50 12.50 12.50 0 0 0
19/08/2024
12.50
 600 12.50 12.50 12.50 0 0 0
16/08/2024
13.20
 500 12.50 13.20 12.50 0 0 0
15/08/2024
12
 2,700 12.10 12.10 12 0 0 0
14/08/2024
13.10
 0 13.10 13.10 13.10 0 0 0
13/08/2024
13.10
 400 13.70 13.70 13.10 0 0 0
12/08/2024
13.70
 0 13.70 13.70 13.70 0 0 0
09/08/2024
13.70
 100 13.70 13.70 13.70 0 0 0
08/08/2024
13
 1,200 13 13 13 0 0 0
07/08/2024
13
 300 13 13 13 0 100 -0.0
06/08/2024
13.50
 20,100 13.50 13.50 13.40 0 200 -0.0
05/08/2024
12.50
 200 12.50 12.50 12.50 0 0 0
02/08/2024
13.40
 3,800 12.70 13.40 12.30 100 0 0.0
01/08/2024
13.60
 200 13 13.60 13 100 0 0.0
31/07/2024
13.30
 100 13.30 13.30 13.30 100 0 0.0
30/07/2024
13.30
 2,500 12.30 13.40 12.20 0 200 -0.0
29/07/2024
13.40
 300 13.40 13.40 13.40 0 0 0
26/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
25/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
24/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
23/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
23/07/2024
13.40
 600 12.80 13.40 12.80 500 0 0.0
22/07/2024
12.75
 600 12.94 12.94 12.75 0 0 0
19/07/2024
13.04
 1,300 13.14 13.23 12.46 0 200 -0.0
18/07/2024
12.56
 2,400 13.23 13.23 12.36 200 0 0.0
17/07/2024
13.14
 1,800 12.46 13.14 12.17 0 100 -0.0
16/07/2024
13.52
 1,200 13.52 13.52 13.52 0 0 0
15/07/2024
13.43
 0 13.43 13.43 13.43 0 0 0
12/07/2024
13.43
 700 13.43 13.43 13.43 0 0 0
11/07/2024
13.43
 200 13.43 13.43 13.43 100 0 0.0
10/07/2024
13.23
 1,100 13.14 13.23 12.17 0 0 0
09/07/2024
13.14
 2,400 14.49 14.49 13.14 0 0 0
08/07/2024
14.49
 3,800 13.23 14.49 13.14 0 0 0
05/07/2024
13.62
 1,100 13.52 13.62 13.52 0 0 0
04/07/2024
14.39
 3,600 14.10 14.39 12.85 0 0 0
03/07/2024
14.20
 2,500 13.33 14.20 13.33 0 0 0
02/07/2024
13.52
 3,800 13.23 14.39 13.23 0 0 0
01/07/2024
14.39
 5,400 14.30 14.49 13.04 200 0 0.0
28/06/2024
14.49
 2,900 15.65 15.65 14.49 0 0 0
27/06/2024
16.03
 6,300 16.32 16.32 14.30 100 0 0.0
26/06/2024
15.45
 15,500 15.94 17.00 15.36 0 0 0
25/06/2024
17.00
 4,200 18.35 18.35 17.00 0 100 -0.0
24/06/2024
18.84
 6,600 18.35 19.32 17.58 0 0 0
21/06/2024
18.26
 29,000 17.29 18.26 15.36 0 0 0
20/06/2024
16.61
 25,800 16.61 16.61 16.32 100 0 0.0
19/06/2024
15.16
 24,700 13.81 15.16 13.81 0 0 0
18/06/2024
13.81
 16,400 12.75 13.81 12.75 0 100 -0.0
17/06/2024
12.56
 4,500 12.36 12.56 12.36 0 0 0
14/06/2024
12.36
 2,900 11.78 12.36 11.78 0 0 0
13/06/2024
11.69
 1,000 11.59 11.69 11.59 0 0 0
12/06/2024
11.59
 3,400 12.46 12.46 11.59 0 0 0
11/06/2024
12.46
 2,500 13.04 13.04 12.46 0 0 0
10/06/2024
12.75
 37,400 11.69 12.75 11.59 0 0 0
07/06/2024
11.69
 1,300 11.40 11.69 11.30 0 0 0
06/06/2024
11.20
 800 11.20 11.59 11.20 0 0 0
05/06/2024
11.20
 500 11.20 11.20 11.20 0 0 0
04/06/2024
11.01
 400 11.20 11.20 11.01 0 0 0
03/06/2024
11.49
 700 11.59 11.59 11.30 0 0 0
31/05/2024
11.78
 3,400 11.11 11.78 11.11 0 0 0
30/05/2024
11.59
 5,000 11.20 11.59 10.82 0 0 0
29/05/2024
11.20
 400 11.20 11.20 11.20 0 0 0
28/05/2024
11.20
 300 11.20 11.20 11.20 0 0 0
27/05/2024
11.20
 0 11.20 11.20 11.20 0 0 0
24/05/2024
11.20
 100 11.20 11.20 11.20 0 0 0
23/05/2024
11.11
 2,000 11.11 11.11 11.11 0 0 0
22/05/2024
11.11
 100 11.11 11.11 11.11 0 0 0
21/05/2024
11.11
 9,500 11.40 11.59 11.01 0 0 0
20/05/2024
11.49
 600 10.91 11.49 10.91 0 0 0
17/05/2024
11.59
 200 11.59 11.59 11.59 0 0 0
16/05/2024
11.69
 0 11.69 11.69 11.69 0 0 0
15/05/2024
11.69
 2,400 10.82 11.69 10.82 0 0 0
14/05/2024
11.78
 2,500 11.78 11.78 11.78 0 0 0
13/05/2024
11.78
 100 11.78 11.78 11.78 0 0 0
10/05/2024
11.49
 0 11.49 11.49 11.49 0 0 0
09/05/2024
11.49
 0 11.49 11.49 11.49 0 0 0
08/05/2024
11.49
 1,100 10.82 11.49 10.82 100 0 0.0
07/05/2024
10.82
 200 11.11 11.11 10.82 0 0 0
06/05/2024
11.59
 0 11.59 11.59 11.59 0 0 0
03/05/2024
11.59
 2,000 11.59 11.59 11.59 0 0 0
02/05/2024
11.88
 4,500 11.98 11.98 11.11 0 0 0
26/04/2024
11.98
 2,500 11.98 11.98 11.98 0 0 0
25/04/2024
11.98
 1,000 11.98 11.98 11.98 0 0 0
24/04/2024
11.98
 200 11.98 11.98 11.98 0 0 0
23/04/2024
11.98
 0 11.98 11.98 11.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |