Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 11,000.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 8,800 |
| 2024-06-07 | 10,300.00 | 11,000.00 | 10,100.00 | 10,300.00 | 10,300.00 | 40,500 |
| 2024-06-06 | 10,100.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 17,332 |
| 2024-06-05 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 14,202 |
| 2024-06-04 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 6,020 |
| 2024-06-03 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 14,200 |
| 2024-05-31 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9,405 |
| 2024-05-30 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,600 |
| 2024-05-29 | 9,900.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 16,102 |
| 2024-05-28 | 10,000.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 16,067 |
| 2024-05-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 204 |
| 2024-05-24 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,200 |
| 2024-05-23 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 417 |
| 2024-05-22 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 9,505 |
| 2024-05-21 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 7,203 |
| 2024-05-20 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 2,100 |
| 2024-05-17 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6,700 |
| 2024-05-16 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 7,400 |
| 2024-05-15 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 3,712 |
| 2024-05-14 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,805 |
| 2024-05-13 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 5,925 |
| 2024-05-10 | 10,200.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 9,700 |
| 2024-05-09 | 10,300.00 | 10,300.00 | 9,500.00 | 10,000.00 | 10,000.00 | 7,812 |
| 2024-05-08 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 400 |
| 2024-05-07 | 10,200.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 4,701 |
| 2024-05-06 | 10,000.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 18,305 |
| 2024-05-03 | 9,700.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 5,209 |
| 2024-05-02 | 9,500.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 4,703 |
| 2024-04-26 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,300 |
| 2024-04-25 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2,847 |
| 2024-04-24 | 10,500.00 | 10,500.00 | 9,500.00 | 10,200.00 | 10,200.00 | 3,407 |
| 2024-04-23 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 6,100 |
| 2024-04-22 | 10,700.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,104 |
| 2024-04-19 | 10,200.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | 12,500 |
| 2024-04-17 | 10,200.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 831 |
| 2024-04-16 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 23,227 |
| 2024-04-15 | 10,200.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 20,943 |
| 2024-04-12 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 19,582 |
| 2024-04-11 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 8,800 |
| 2024-04-10 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 5,112 |
| 2024-04-09 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,000 |
| 2024-04-08 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 13,921 |
| 2024-04-05 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,964 |
| 2024-04-04 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 5,301 |
| 2024-04-03 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 9,500 |
| 2024-04-02 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,709 |
| 2024-04-01 | 10,400.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,900 |
| 2024-03-29 | 10,400.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 9,800 |
| 2024-03-28 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,807 |
| 2024-03-27 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,132 |
| 2024-03-26 | 10,400.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,200 |
| 2024-03-25 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 5,400 |
| 2024-03-22 | 10,600.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | 50,336 |
| 2024-03-21 | 10,700.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 14,006 |
| 2024-03-20 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,935 |
| 2024-03-19 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 11,333 |
| 2024-03-18 | 11,100.00 | 11,100.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1,814 |
| 2024-03-15 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,104 |
| 2024-03-14 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 6,030 |
| 2024-03-13 | 10,900.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 37,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-02-22 | 1,000.0000 VND |
| 2019-06-18 | 2,000.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.