Cam Ranh Port JSC (HNX:CCR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,800
+200 (1.59%)
At close: Oct 3, 2025

Cam Ranh Port JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202513,000.0013,000.0011,400.0012,800.0012,800.001.59%1,000
Oct 2, 202512,600.0012,600.0012,600.0012,600.0012,600.00-5.97%500
Sep 30, 202513,000.0013,400.0013,000.0013,400.0013,400.007.20%450
Sep 29, 202512,100.0012,500.0012,100.0012,500.0012,500.003.31%2,100
Sep 26, 202512,100.0012,100.0012,100.0012,100.0012,100.00-0.82%301
Sep 25, 202512,900.0012,900.0012,200.0012,200.0012,200.00-6.15%200
Sep 23, 202512,200.0013,000.0012,200.0013,000.0013,000.00-705
Sep 22, 202513,000.0013,000.0013,000.0013,000.0013,000.00-1,200
Sep 19, 202513,000.0013,000.0012,900.0013,000.0013,000.00-3,400
Sep 18, 202513,000.0013,000.0013,000.0013,000.0013,000.00-1,100
Sep 17, 202513,000.0013,000.0013,000.0013,000.0013,000.00-2,300
Sep 16, 202513,000.0013,000.0012,900.0013,000.0013,000.000.78%800
Sep 15, 202512,900.0012,900.0012,900.0012,900.0012,900.00-200
Sep 12, 202512,900.0013,000.0012,900.0012,900.0012,900.002.38%300
Sep 11, 202512,600.0012,600.0012,600.0012,600.0012,600.00-100
Sep 10, 202512,600.0012,600.0012,600.0012,600.0012,600.00-4.55%122
Sep 8, 202513,200.0013,200.0013,200.0013,200.0013,200.00-600
Sep 5, 202513,200.0013,200.0013,200.0013,200.0013,200.000.76%106
Sep 4, 202513,000.0013,100.0012,900.0013,100.0013,100.000.77%3,100
Sep 3, 202513,000.0013,000.0013,000.0013,000.0013,000.00-1,300
Aug 29, 202513,000.0013,000.0013,000.0013,000.0013,000.003.17%124
Aug 28, 202512,600.0012,600.0012,600.0012,600.0012,600.00-2,310
Aug 27, 202513,000.0013,000.0012,500.0012,600.0012,600.00-3.08%7,530
Aug 26, 202513,000.0013,000.0013,000.0013,000.0013,000.00-1,204
Aug 25, 202513,000.0013,000.0013,000.0013,000.0013,000.00-3,200
Aug 22, 202513,000.0013,200.0013,000.0013,000.0013,000.00-1,301
Aug 21, 202513,000.0013,500.0013,000.0013,000.0013,000.00-3,900
Aug 20, 202513,000.0013,100.0013,000.0013,000.0013,000.00-3,200
Aug 19, 202513,000.0013,000.0013,000.0013,000.0013,000.00-1.52%2,006
Aug 18, 202513,100.0013,200.0012,800.0013,200.0013,200.000.76%2,325
Aug 15, 202513,300.0013,300.0012,800.0013,100.0013,100.00-2.96%1,424
Aug 14, 202513,500.0013,700.0012,800.0013,500.0013,000.00-1,291
Aug 13, 202513,600.0013,600.0013,400.0013,500.0013,000.002.27%15,930
Aug 12, 202513,100.0013,400.0012,200.0013,200.0012,711.11-9,732
Aug 11, 202513,200.0013,200.0013,200.0013,200.0012,711.110.76%2,005
Aug 8, 202513,100.0013,400.0013,100.0013,100.0012,614.82-2,804
Aug 7, 202513,000.0013,100.0013,000.0013,100.0012,614.820.77%1,100
Aug 6, 202513,000.0013,000.0013,000.0013,000.0012,518.52-280
Aug 5, 202513,100.0013,100.0013,000.0013,000.0012,518.52-900
Aug 4, 202513,000.0013,000.0013,000.0013,000.0012,518.52-300
Aug 1, 202513,100.0013,100.0013,000.0013,000.0012,518.52-2.99%3,300
Jul 31, 202512,700.0013,400.0012,700.0013,400.0012,903.705.51%3,095
Jul 30, 202512,700.0012,700.0012,700.0012,700.0012,229.63-1.55%100
Jul 29, 202513,200.0013,200.0012,400.0012,900.0012,422.22-417
Jul 28, 202512,500.0012,900.0012,400.0012,900.0012,422.22-1.53%1,104
Jul 25, 202512,900.0013,100.0012,900.0013,100.0012,614.82-3,400
Jul 24, 202512,800.0013,100.0012,800.0013,100.0012,614.821.55%1,200
Jul 23, 202512,900.0012,900.0012,900.0012,900.0012,422.22-3,120
Jul 22, 202512,800.0012,900.0012,800.0012,900.0012,422.225.74%500
Jul 21, 202512,200.0012,200.0011,800.0012,200.0011,748.15-4.69%7,501