Cam Ranh Port JSC (HNX:CCR)
Vietnam · Delayed Price · Currency is VND 13,000
0.00 (0.00%)
At close: Aug 4, 2025
Cam Ranh Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 900 |
| Aug 4, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 300 |
| Aug 1, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 3,300 |
| Jul 31, 2025 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 5.51% | 3,095 |
| Jul 30, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 100 |
| Jul 29, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 12,900.00 | 12,900.00 | - | 417 |
| Jul 28, 2025 | 12,500.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | -1.53% | 1,104 |
| Jul 25, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | - | 3,400 |
| Jul 24, 2025 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.55% | 1,200 |
| Jul 23, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 3,120 |
| Jul 22, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 5.74% | 500 |
| Jul 21, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | -4.69% | 7,501 |
| Jul 18, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 140 |
| Jul 17, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 2,921 |
| Jul 16, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 2.42% | 1,600 |
| Jul 15, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,619 |
| Jul 14, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 1,408 |
| Jul 11, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 3,193 |
| Jul 10, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.91% | 1,100 |
| Jul 9, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,800.00 | 4.07% | 4,700 |
| Jul 8, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 700 |
| Jul 7, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 7,100 |
| Jul 4, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 2,100 |
| Jul 3, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 400 |
| Jul 2, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,280 |
| Jul 1, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 310 |
| Jun 27, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 400 |
| Jun 26, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | -2.26% | 304 |
| Jun 25, 2025 | 12,300.00 | 13,300.00 | 12,200.00 | 13,300.00 | 13,300.00 | 0.76% | 2,200 |
| Jun 24, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | -0.75% | 4,200 |
| Jun 23, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 100 |
| Jun 19, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 4.69% | 250 |
| Jun 17, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 3,100 |
| Jun 13, 2025 | 12,300.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | - | 400 |
| Jun 12, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4.88% | 100 |
| Jun 11, 2025 | 12,900.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 300 |
| Jun 10, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2.46% | 1,100 |
| Jun 9, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 100 |
| Jun 6, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 100 |
| Jun 5, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.50% | 2,300 |
| Jun 4, 2025 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -7.69% | 12,200 |
| Jun 3, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 500 |
| Jun 2, 2025 | 12,300.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | -0.76% | 13,700 |
| May 28, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 1,520 |
| May 27, 2025 | 12,500.00 | 13,500.00 | 12,200.00 | 13,100.00 | 13,100.00 | -2.24% | 2,900 |
| May 22, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 1,300 |
| May 20, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | 400 |
| May 16, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 7.87% | 400 |
| May 15, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 100 |
| May 14, 2025 | 13,500.00 | 13,500.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 600 |