Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 11,200.00 | 11,500.00 | 11,000.00 | 11,100.00 | 11,100.00 | 10,500 |
| 2024-03-11 | 10,900.00 | 12,000.00 | 10,900.00 | 11,200.00 | 11,200.00 | 18,400 |
| 2024-03-08 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 24,904 |
| 2024-03-07 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,200 |
| 2024-03-06 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 5,402 |
| 2024-03-05 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 34,100 |
| 2024-03-04 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 24,342 |
| 2024-03-01 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 18,701 |
| 2024-02-29 | 11,200.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 16,800 |
| 2024-02-28 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 5,421 |
| 2024-02-27 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,400 |
| 2024-02-26 | 11,200.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 3,003 |
| 2024-02-23 | 11,600.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | 30,320 |
| 2024-02-22 | 11,400.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 23,803 |
| 2024-02-21 | 11,200.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 20,301 |
| 2024-02-20 | 11,500.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 23,015 |
| 2024-02-19 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 7,216 |
| 2024-02-16 | 11,200.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 8,331 |
| 2024-02-15 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3,910 |
| 2024-02-07 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2,200 |
| 2024-02-06 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,413 |
| 2024-02-05 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 23,705 |
| 2024-02-02 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 500 |
| 2024-02-01 | 11,400.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 54,689 |
| 2024-01-31 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 53,800 |
| 2024-01-30 | 11,700.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 31,502 |
| 2024-01-29 | 11,300.00 | 12,300.00 | 11,000.00 | 11,800.00 | 11,800.00 | 129,180 |
| 2024-01-26 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 37,199 |
| 2024-01-25 | 10,400.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 10,700 |
| 2024-01-24 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,830 |
| 2024-01-23 | 10,600.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 14,502 |
| 2024-01-22 | 11,000.00 | 11,000.00 | 10,000.00 | 10,800.00 | 10,800.00 | 12,200 |
| 2024-01-19 | 11,300.00 | 11,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | 7,700 |
| 2024-01-18 | 11,500.00 | 11,500.00 | 10,800.00 | 11,100.00 | 11,100.00 | 11,401 |
| 2024-01-17 | 11,800.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 13,112 |
| 2024-01-16 | 12,800.00 | 12,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | 95,123 |
| 2024-01-15 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 69,336 |
| 2024-01-12 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 154,342 |
| 2024-01-11 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 22,800 |
| 2024-01-10 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 22,038 |
| 2024-01-09 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 26,075 |
| 2024-01-08 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,852 |
| 2024-01-05 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,901 |
| 2024-01-04 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 10,133 |
| 2024-01-03 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 7,100 |
| 2024-01-02 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 12,900 |
| 2023-12-29 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 28,740 |
| 2023-12-28 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,050 |
| 2023-12-27 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 2,525 |
| 2023-12-26 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,215 |
| 2023-12-25 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,020 |
| 2023-12-22 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,505 |
| 2023-12-21 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,400 |
| 2023-12-20 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3,300 |
| 2023-12-19 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,106 |
| 2023-12-18 | 9,700.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 12,709 |
| 2023-12-15 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5,000 |
| 2023-12-14 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,617 |
| 2023-12-13 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4,813 |
| 2023-12-12 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 8,916 |
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.