Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 5,600 |
| 2022-09-28 | 11,500.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,601 |
| 2022-09-27 | 11,700.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | 23,400 |
| 2022-09-26 | 11,700.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 1,300 |
| 2022-09-23 | 11,800.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | 10,295 |
| 2022-09-22 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 300 |
| 2022-09-20 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 520 |
| 2022-09-19 | 12,000.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 4,200 |
| 2022-09-16 | 11,700.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 5,384 |
| 2022-09-15 | 12,100.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 4,924 |
| 2022-09-14 | 11,300.00 | 12,800.00 | 11,300.00 | 12,100.00 | 12,100.00 | 6,018 |
| 2022-09-12 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 24,357 |
| 2022-09-09 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 13,300 |
| 2022-09-08 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2,023 |
| 2022-09-07 | 12,200.00 | 12,400.00 | 11,300.00 | 12,200.00 | 12,200.00 | 6,800 |
| 2022-09-06 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 4,900 |
| 2022-09-05 | 12,900.00 | 12,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,200 |
| 2022-08-31 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 650 |
| 2022-08-30 | 12,700.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | 2,500 |
| 2022-08-29 | 13,000.00 | 13,000.00 | 12,000.00 | 12,700.00 | 12,700.00 | 11,600 |
| 2022-08-26 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 24,270 |
| 2022-08-25 | 12,500.00 | 12,900.00 | 12,100.00 | 12,600.00 | 12,600.00 | 18,930 |
| 2022-08-24 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,600 |
| 2022-08-23 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 8,766 |
| 2022-08-22 | 12,700.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 4,200 |
| 2022-08-19 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,200 |
| 2022-08-18 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,600 |
| 2022-08-17 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 500 |
| 2022-08-16 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2,900 |
| 2022-08-15 | 12,900.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 4,600 |
| 2022-08-12 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 340 |
| 2022-08-11 | 12,700.00 | 13,200.00 | 12,700.00 | 12,800.00 | 12,800.00 | 6,300 |
| 2022-08-10 | 13,300.00 | 13,300.00 | 12,800.00 | 12,800.00 | 12,800.00 | 8,608 |
| 2022-08-09 | 12,800.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 11,000 |
| 2022-08-08 | 12,300.00 | 13,400.00 | 12,200.00 | 13,300.00 | 13,300.00 | 3,800 |
| 2022-08-05 | 12,900.00 | 14,200.00 | 12,800.00 | 13,400.00 | 13,400.00 | 17,491 |
| 2022-08-04 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 11,500 |
| 2022-08-03 | 12,800.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 19,800 |
| 2022-08-02 | 12,900.00 | 13,000.00 | 11,700.00 | 12,800.00 | 12,800.00 | 10,000 |
| 2022-08-01 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 30,400 |
| 2022-07-29 | 13,500.00 | 13,500.00 | 12,800.00 | 13,400.00 | 13,400.00 | 6,200 |
| 2022-07-28 | 14,300.00 | 14,300.00 | 13,000.00 | 13,500.00 | 13,500.00 | 11,406 |
| 2022-07-27 | 13,200.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 9,030 |
| 2022-07-26 | 13,500.00 | 13,500.00 | 12,700.00 | 13,200.00 | 13,200.00 | 800 |
| 2022-07-25 | 13,000.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 3,116 |
| 2022-07-22 | 13,500.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5,471 |
| 2022-07-21 | 13,100.00 | 14,000.00 | 13,100.00 | 13,500.00 | 13,500.00 | 3,300 |
| 2022-07-20 | 12,500.00 | 13,300.00 | 12,300.00 | 13,100.00 | 13,100.00 | 8,309 |
| 2022-07-19 | 12,500.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 4,300 |
| 2022-07-18 | 12,000.00 | 13,200.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1,600 |
| 2022-07-15 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 2,600 |
| 2022-07-14 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 5,320 |
| 2022-07-13 | 12,000.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3,200 |
| 2022-07-12 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 7,860 |
| 2022-07-11 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 5,807 |
| 2022-07-08 | 12,000.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,300 |
| 2022-07-07 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 300 |
| 2022-07-06 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 19,800 |
| 2022-07-05 | 11,900.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 13,100 |
| 2022-07-04 | 11,700.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 26,400 |
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.