Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 2,643 |
| 2022-12-21 | 9,800.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 10,400 |
| 2022-12-20 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 11,600 |
| 2022-12-19 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 700 |
| 2022-12-16 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 3,400 |
| 2022-12-15 | 10,000.00 | 10,600.00 | 10,000.00 | 10,500.00 | 10,500.00 | 3,130 |
| 2022-12-14 | 10,100.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1,437 |
| 2022-12-13 | 11,000.00 | 11,000.00 | 10,000.00 | 10,500.00 | 10,500.00 | 8,200 |
| 2022-12-12 | 10,500.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 35,400 |
| 2022-12-09 | 9,900.00 | 10,700.00 | 9,900.00 | 10,500.00 | 10,500.00 | 10,638 |
| 2022-12-08 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,100 |
| 2022-12-07 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 279 |
| 2022-12-06 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 19,301 |
| 2022-12-05 | 10,000.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 33,300 |
| 2022-12-02 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3,131 |
| 2022-12-01 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 5,200 |
| 2022-11-30 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,600 |
| 2022-11-29 | 9,500.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 13,500 |
| 2022-11-28 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2,700 |
| 2022-11-25 | 9,400.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 11,155 |
| 2022-11-24 | 9,400.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 3,100 |
| 2022-11-23 | 9,300.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1,000 |
| 2022-11-22 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 7,303 |
| 2022-11-21 | 9,800.00 | 9,900.00 | 9,200.00 | 9,600.00 | 9,600.00 | 27,000 |
| 2022-11-18 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 13,013 |
| 2022-11-17 | 9,500.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 7,200 |
| 2022-11-16 | 9,000.00 | 9,300.00 | 8,700.00 | 9,200.00 | 9,200.00 | 54,505 |
| 2022-11-15 | 9,000.00 | 9,500.00 | 8,900.00 | 9,100.00 | 9,100.00 | 47,103 |
| 2022-11-14 | 9,900.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | 24,867 |
| 2022-11-11 | 9,100.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 17,700 |
| 2022-11-10 | 9,000.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 6,400 |
| 2022-11-09 | 9,500.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 6,757 |
| 2022-11-08 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 11,600 |
| 2022-11-07 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,507 |
| 2022-11-04 | 9,100.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 6,000 |
| 2022-11-03 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 1,955 |
| 2022-11-02 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,050 |
| 2022-11-01 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,241 |
| 2022-10-28 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 10,100 |
| 2022-10-27 | 9,500.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 7,900 |
| 2022-10-26 | 9,000.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 11,600 |
| 2022-10-25 | 8,600.00 | 9,500.00 | 8,600.00 | 9,500.00 | 9,500.00 | 20,100 |
| 2022-10-24 | 10,000.00 | 10,100.00 | 9,200.00 | 9,200.00 | 9,200.00 | 49,511 |
| 2022-10-21 | 10,400.00 | 10,400.00 | 9,100.00 | 10,000.00 | 10,000.00 | 8,600 |
| 2022-10-20 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 2,200 |
| 2022-10-19 | 10,400.00 | 10,400.00 | 9,800.00 | 10,100.00 | 10,100.00 | 17,155 |
| 2022-10-18 | 10,500.00 | 10,500.00 | 9,900.00 | 10,300.00 | 10,300.00 | 14,200 |
| 2022-10-17 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 901 |
| 2022-10-14 | 9,800.00 | 10,500.00 | 9,800.00 | 10,300.00 | 10,300.00 | 5,800 |
| 2022-10-13 | 9,800.00 | 10,400.00 | 9,800.00 | 10,000.00 | 10,000.00 | 12,100 |
| 2022-10-12 | 10,100.00 | 10,500.00 | 9,800.00 | 10,200.00 | 10,200.00 | 9,300 |
| 2022-10-11 | 10,100.00 | 10,600.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,000 |
| 2022-10-10 | 9,400.00 | 10,700.00 | 9,400.00 | 10,600.00 | 10,600.00 | 11,706 |
| 2022-10-07 | 10,000.00 | 10,500.00 | 9,100.00 | 10,300.00 | 10,300.00 | 22,500 |
| 2022-10-06 | 10,800.00 | 11,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,700 |
| 2022-10-05 | 10,200.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 12,205 |
| 2022-10-04 | 10,700.00 | 10,700.00 | 10,000.00 | 10,200.00 | 10,200.00 | 50,200 |
| 2022-10-03 | 11,300.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,417 |
| 2022-09-30 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 23,400 |
| 2022-09-29 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 5,600 |
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.