Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,500 |
| 2022-06-29 | 12,200.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 4,400 |
| 2022-06-28 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,206 |
| 2022-06-27 | 11,200.00 | 12,600.00 | 11,200.00 | 12,600.00 | 12,600.00 | 12,200 |
| 2022-06-24 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 24,200 |
| 2022-06-23 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 700 |
| 2022-06-22 | 11,300.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 22,905 |
| 2022-06-21 | 11,900.00 | 11,900.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,805 |
| 2022-06-20 | 12,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 3,600 |
| 2022-06-17 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 12,500 |
| 2022-06-16 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 31,400 |
| 2022-06-15 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,305 |
| 2022-06-14 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 10,200 |
| 2022-06-13 | 12,800.00 | 12,800.00 | 12,000.00 | 12,600.00 | 12,600.00 | 22,800 |
| 2022-06-10 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 12,000 |
| 2022-06-09 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 5,200 |
| 2022-06-08 | 13,000.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 24,300 |
| 2022-06-07 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 4,500 |
| 2022-06-06 | 12,700.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 11,000 |
| 2022-06-03 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 10,000 |
| 2022-06-02 | 12,700.00 | 13,500.00 | 12,400.00 | 13,500.00 | 13,500.00 | 6,600 |
| 2022-06-01 | 13,300.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 11,805 |
| 2022-05-31 | 13,800.00 | 14,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 9,913 |
| 2022-05-30 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 15,000 |
| 2022-05-27 | 14,600.00 | 14,600.00 | 13,200.00 | 14,200.00 | 14,200.00 | 1,200 |
| 2022-05-26 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6,601 |
| 2022-05-25 | 13,500.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 9,100 |
| 2022-05-24 | 13,500.00 | 15,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 7,700 |
| 2022-05-23 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 2,510 |
| 2022-05-20 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 9,110 |
| 2022-05-19 | 13,300.00 | 14,100.00 | 13,300.00 | 14,100.00 | 14,100.00 | 2,200 |
| 2022-05-18 | 13,400.00 | 14,400.00 | 13,300.00 | 14,200.00 | 14,200.00 | 13,894 |
| 2022-05-17 | 12,600.00 | 13,300.00 | 12,000.00 | 13,300.00 | 13,300.00 | 34,900 |
| 2022-05-16 | 12,700.00 | 12,800.00 | 12,100.00 | 12,100.00 | 12,100.00 | 21,800 |
| 2022-05-13 | 11,300.00 | 12,400.00 | 11,300.00 | 11,800.00 | 11,800.00 | 75,100 |
| 2022-05-12 | 13,100.00 | 13,100.00 | 11,700.00 | 12,400.00 | 12,400.00 | 18,531 |
| 2022-05-11 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6,984 |
| 2022-05-10 | 11,400.00 | 13,500.00 | 11,300.00 | 13,200.00 | 13,200.00 | 35,000 |
| 2022-05-09 | 13,800.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 60,900 |
| 2022-05-06 | 13,800.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | 16,300 |
| 2022-05-05 | 14,100.00 | 14,800.00 | 14,000.00 | 14,400.00 | 14,400.00 | 3,400 |
| 2022-05-04 | 14,700.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 5,400 |
| 2022-04-29 | 14,500.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 14,100 |
| 2022-04-28 | 14,400.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 38,200 |
| 2022-04-27 | 14,100.00 | 14,400.00 | 13,200.00 | 14,400.00 | 14,400.00 | 10,310 |
| 2022-04-26 | 14,800.00 | 14,800.00 | 13,500.00 | 14,100.00 | 14,100.00 | 16,201 |
| 2022-04-25 | 13,700.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 25,400 |
| 2022-04-22 | 14,400.00 | 14,400.00 | 13,600.00 | 13,600.00 | 13,600.00 | 47,500 |
| 2022-04-21 | 15,700.00 | 15,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 114,700 |
| 2022-04-20 | 16,600.00 | 16,600.00 | 15,600.00 | 15,800.00 | 15,800.00 | 16,900 |
| 2022-04-19 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | 12,352 |
| 2022-04-18 | 16,800.00 | 17,100.00 | 16,500.00 | 16,900.00 | 16,900.00 | 84,149 |
| 2022-04-15 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | 8,800 |
| 2022-04-14 | 17,100.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 4,722 |
| 2022-04-13 | 17,300.00 | 17,300.00 | 16,600.00 | 17,100.00 | 17,100.00 | 10,700 |
| 2022-04-12 | 16,700.00 | 17,500.00 | 16,500.00 | 17,000.00 | 17,000.00 | 39,447 |
| 2022-04-08 | 16,700.00 | 16,800.00 | 16,200.00 | 16,600.00 | 16,600.00 | 36,320 |
| 2022-04-07 | 16,900.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | 40,788 |
| 2022-04-06 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 19,400 |
| 2022-04-05 | 17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 12,400 |
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.