Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 37,415 |
| 2023-03-23 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 26,220 |
| 2023-03-22 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 27,200 |
| 2023-03-21 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 12,269 |
| 2023-03-20 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 15,501 |
| 2023-03-17 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 100 |
| 2023-03-16 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 30,864 |
| 2023-03-15 | 11,900.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 39,800 |
| 2023-03-14 | 12,300.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 14,540 |
| 2023-03-13 | 12,300.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 57,332 |
| 2023-03-10 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,400 |
| 2023-03-09 | 12,300.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 53,540 |
| 2023-03-08 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,410 |
| 2023-03-07 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 11,006 |
| 2023-03-06 | 12,200.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 10,150 |
| 2023-03-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 130 |
| 2023-03-02 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,000 |
| 2023-03-01 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 3,200 |
| 2023-02-28 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,225 |
| 2023-02-27 | 12,400.00 | 12,800.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2,800 |
| 2023-02-24 | 12,300.00 | 12,800.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1,900 |
| 2023-02-23 | 12,100.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | 4,601 |
| 2023-02-22 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2,810 |
| 2023-02-21 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 6,100 |
| 2023-02-20 | 11,800.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2,600 |
| 2023-02-17 | 11,400.00 | 11,700.00 | 11,100.00 | 11,700.00 | 11,700.00 | 3,700 |
| 2023-02-16 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 100 |
| 2023-02-15 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 247 |
| 2023-02-14 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 800 |
| 2023-02-13 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 16,900 |
| 2023-02-10 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,100 |
| 2023-02-09 | 11,700.00 | 12,300.00 | 11,700.00 | 12,200.00 | 12,200.00 | 20,001 |
| 2023-02-08 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 600 |
| 2023-02-07 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 18,900 |
| 2023-02-06 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 6,300 |
| 2023-02-03 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 10,100 |
| 2023-02-02 | 12,700.00 | 12,800.00 | 12,000.00 | 12,300.00 | 12,300.00 | 58,300 |
| 2023-02-01 | 12,400.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | 45,291 |
| 2023-01-31 | 11,000.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 69,784 |
| 2023-01-30 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 11,101 |
| 2023-01-27 | 10,500.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 8,900 |
| 2023-01-19 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 900 |
| 2023-01-18 | 10,300.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 4,500 |
| 2023-01-17 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 7,600 |
| 2023-01-16 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 6,500 |
| 2023-01-13 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 18,000 |
| 2023-01-12 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,400 |
| 2023-01-11 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 4,400 |
| 2023-01-10 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 900 |
| 2023-01-09 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 12,000 |
| 2023-01-06 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 31,210 |
| 2023-01-05 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4,242 |
| 2023-01-04 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 3,908 |
| 2023-01-03 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 3,900 |
| 2022-12-30 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,900 |
| 2022-12-29 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 200 |
| 2022-12-28 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,208 |
| 2022-12-27 | 9,600.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 600 |
| 2022-12-26 | 9,900.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | 1,800 |
| 2022-12-23 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,700 |
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.