Cam Ranh Port JSC (HNX:CCR)
Vietnam · Delayed Price · Currency is VND 13,800
+700 (5.34%)
At close: Mar 17, 2026
Cam Ranh Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 5.34% | 100 |
| Mar 16, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.68% | 300 |
| Mar 13, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 3.82% | 701 |
| Mar 11, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 102 |
| Mar 10, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 539 |
| Mar 9, 2026 | 14,000.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | -7.75% | 1,809 |
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | 100 |
| Mar 5, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 3.68% | 5,201 |
| Mar 4, 2026 | 13,400.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 414 |
| Mar 3, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 1,600 |
| Mar 2, 2026 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 2,615 |
| Feb 27, 2026 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1.53% | 1,800 |
| Feb 26, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.77% | 610 |
| Feb 25, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 800 |
| Feb 24, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 1,503 |
| Feb 23, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 200 |
| Feb 12, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 4.00% | 253 |
| Feb 11, 2026 | 12,500.00 | 12,700.00 | 12,000.00 | 12,500.00 | 12,500.00 | -3.85% | 3,417 |
| Feb 5, 2026 | 13,000.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,110 |
| Feb 4, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,100 |
| Feb 3, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 3,439 |
| Feb 2, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 500 |
| Jan 29, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.56% | 3,001 |
| Jan 28, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 600 |
| Jan 27, 2026 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 3,010 |
| Jan 26, 2026 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 5.51% | 3,342 |
| Jan 23, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 600 |
| Jan 22, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,401 |
| Jan 21, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 600 |
| Jan 20, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2.40% | 100 |
| Jan 19, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 1,706 |
| Jan 16, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Jan 12, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4.84% | 370 |
| Jan 9, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 100 |
| Jan 8, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 100 |
| Jan 7, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 1,050 |
| Jan 5, 2026 | 12,000.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | -1.59% | 700 |
| Dec 31, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | - | 1,600 |
| Dec 29, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 300 |
| Dec 25, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 300 |
| Dec 19, 2025 | 12,000.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 4.10% | 200 |
| Dec 18, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 100 |
| Dec 17, 2025 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 500 |
| Dec 11, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 200 |
| Dec 8, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 400 |
| Dec 4, 2025 | 12,700.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 500 |
| Dec 3, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 6.72% | 178 |
| Dec 2, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 300 |
| Dec 1, 2025 | 12,400.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | -5.65% | 710 |
| Nov 28, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 300 |