Cam Ranh Port JSC (HNX:CCR)
Vietnam · Delayed Price · Currency is VND 14,600
+100 (0.69%)
At close: Jun 3, 2026
Cam Ranh Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 200 |
| Jun 2, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | -2.68% | 200 |
| Jun 1, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3.47% | 100 |
| May 29, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.70% | 101 |
| May 28, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 2.78% | 100 |
| May 27, 2026 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2.86% | 1,100 |
| May 26, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 100 |
| May 25, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 1,101 |
| May 22, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 400 |
| May 21, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 1,000 |
| May 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 1,500 |
| May 18, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | 1,100 |
| May 14, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 500 |
| May 13, 2026 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | - | 1,100 |
| May 12, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 4,500 |
| May 11, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 4.44% | 1,700 |
| May 7, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.57% | 200 |
| May 6, 2026 | 14,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | - | 304 |
| May 5, 2026 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 2.19% | 2,000 |
| May 4, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.74% | 206 |
| Apr 29, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 400 |
| Apr 23, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.57% | 1,000 |
| Apr 22, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 330 |
| Apr 21, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 15,300 |
| Apr 20, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 11,708 |
| Apr 17, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 305 |
| Apr 15, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 1,800 |
| Apr 14, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 1,504 |
| Apr 13, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 100 |
| Apr 10, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1.46% | 200 |
| Apr 9, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 201 |
| Apr 8, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 500 |
| Apr 7, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 303 |
| Apr 6, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 7.81% | 100 |
| Apr 3, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -5.88% | 100 |
| Apr 1, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 3.82% | 3,300 |
| Mar 31, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 143 |
| Mar 30, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 403 |
| Mar 23, 2026 | 13,000.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 6,037 |
| Mar 19, 2026 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 200 |
| Mar 18, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 100 |
| 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 |