Cam Ranh Port JSC (HNX:CCR)
Vietnam · Delayed Price · Currency is VND 14,500
0.00 (0.00%)
At close: Aug 26, 2026
Cam Ranh Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 6,510 |
| Aug 25, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2.11% | 100 |
| Aug 21, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 2,120 |
| Aug 20, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 100 |
| Aug 19, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 118 |
| Aug 18, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 1,208 |
| Aug 17, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 127 |
| Aug 14, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 409 |
| Aug 11, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 5,100 |
| Aug 10, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1.43% | 302 |
| Aug 7, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 400 |
| Aug 6, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 1,033 |
| Aug 3, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2.14% | 111 |
| Jul 30, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 3,900 |
| Jul 28, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2.14% | 117 |
| Jul 27, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 100 |
| Jul 24, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 100 |
| Jul 22, 2026 | 13,500.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | -0.71% | 600 |
| Jul 20, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 100 |
| Jul 17, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 3,300 |
| Jul 16, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 3,600 |
| Jul 15, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 200 |
| Jul 14, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 701 |
| Jul 13, 2026 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | -0.71% | 300 |
| Jul 8, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 2.92% | 100 |
| Jul 1, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.74% | 2,000 |
| Jun 30, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 4,901 |
| Jun 29, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 2,500 |
| Jun 25, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 404 |
| Jun 24, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 103 |
| Jun 23, 2026 | 13,700.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.48% | 2,301 |
| Jun 22, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.57% | 1,214 |
| Jun 19, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 143 |
| Jun 17, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,000.00 | 0.68% | 616 |
| Jun 16, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,904.76 | -0.68% | 319 |
| Jun 15, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,000.00 | - | 101 |
| Jun 12, 2026 | 14,000.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,000.00 | - | 401 |
| Jun 10, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,000.00 | - | 2,100 |
| Jun 8, 2026 | 14,600.00 | 14,900.00 | 14,000.00 | 14,700.00 | 14,000.00 | 0.68% | 800 |
| Jun 3, 2026 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 13,904.76 | 0.69% | 200 |
| Jun 2, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,809.52 | -2.68% | 200 |
| Jun 1, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,190.48 | 3.47% | 100 |
| May 29, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,714.29 | -2.70% | 101 |
| May 28, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,095.24 | 2.78% | 100 |
| May 27, 2026 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 13,714.29 | 2.86% | 1,100 |
| May 26, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,333.33 | - | 100 |
| May 25, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,333.33 | - | 1,101 |
| May 22, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,333.33 | - | 400 |
| May 21, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,333.33 | - | 1,000 |
| May 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,333.33 | -1.41% | 1,500 |