Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 12,400 |
| 2022-04-04 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 27,180 |
| 2022-04-01 | 17,000.00 | 17,400.00 | 16,900.00 | 17,200.00 | 17,200.00 | 16,102 |
| 2022-03-31 | 17,000.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 24,850 |
| 2022-03-30 | 17,300.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 33,300 |
| 2022-03-29 | 17,200.00 | 17,500.00 | 16,800.00 | 17,300.00 | 17,300.00 | 36,401 |
| 2022-03-28 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 46,609 |
| 2022-03-25 | 17,800.00 | 17,800.00 | 17,200.00 | 17,200.00 | 17,200.00 | 60,500 |
| 2022-03-24 | 17,300.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | 21,206 |
| 2022-03-23 | 17,200.00 | 17,900.00 | 17,000.00 | 17,600.00 | 17,600.00 | 32,723 |
| 2022-03-22 | 17,600.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 37,600 |
| 2022-03-21 | 17,500.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 31,955 |
| 2022-03-18 | 18,200.00 | 18,200.00 | 17,400.00 | 17,500.00 | 17,500.00 | 58,468 |
| 2022-03-17 | 17,700.00 | 18,300.00 | 17,500.00 | 18,200.00 | 18,200.00 | 91,352 |
| 2022-03-16 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,700.00 | 13,655 |
| 2022-03-15 | 18,000.00 | 18,000.00 | 17,400.00 | 17,900.00 | 17,900.00 | 26,952 |
| 2022-03-14 | 17,800.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 46,913 |
| 2022-03-11 | 18,500.00 | 18,700.00 | 17,500.00 | 18,100.00 | 18,100.00 | 29,301 |
| 2022-03-10 | 17,500.00 | 18,300.00 | 17,500.00 | 18,300.00 | 18,300.00 | 65,033 |
| 2022-03-09 | 17,100.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 43,800 |
| 2022-03-08 | 17,800.00 | 17,800.00 | 17,300.00 | 17,400.00 | 17,400.00 | 50,531 |
| 2022-03-07 | 18,100.00 | 18,100.00 | 17,400.00 | 17,500.00 | 17,500.00 | 58,766 |
| 2022-03-04 | 18,000.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 66,405 |
| 2022-03-03 | 17,400.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 63,018 |
| 2022-03-02 | 18,200.00 | 18,200.00 | 17,300.00 | 17,400.00 | 17,400.00 | 101,000 |
| 2022-03-01 | 18,600.00 | 19,000.00 | 18,000.00 | 18,200.00 | 18,200.00 | 66,605 |
| 2022-02-28 | 18,500.00 | 19,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | 61,521 |
| 2022-02-25 | 17,000.00 | 18,700.00 | 17,000.00 | 18,400.00 | 18,400.00 | 185,293 |
| 2022-02-24 | 18,200.00 | 18,200.00 | 16,500.00 | 17,000.00 | 17,000.00 | 160,467 |
| 2022-02-23 | 18,700.00 | 18,800.00 | 18,000.00 | 18,200.00 | 18,200.00 | 137,484 |
| 2022-02-22 | 19,000.00 | 19,600.00 | 17,800.00 | 18,900.00 | 18,900.00 | 143,156 |
| 2022-02-21 | 17,300.00 | 19,000.00 | 17,300.00 | 19,000.00 | 19,000.00 | 200,464 |
| 2022-02-18 | 15,800.00 | 17,300.00 | 15,800.00 | 17,300.00 | 17,300.00 | 322,154 |
| 2022-02-17 | 15,300.00 | 16,100.00 | 15,300.00 | 15,800.00 | 15,800.00 | 83,850 |
| 2022-02-16 | 15,700.00 | 15,700.00 | 15,100.00 | 15,500.00 | 15,500.00 | 30,300 |
| 2022-02-15 | 15,800.00 | 15,800.00 | 15,200.00 | 15,600.00 | 15,600.00 | 25,400 |
| 2022-02-14 | 15,800.00 | 16,300.00 | 15,300.00 | 15,400.00 | 15,400.00 | 153,340 |
| 2022-02-11 | 15,600.00 | 15,700.00 | 14,900.00 | 15,700.00 | 15,700.00 | 103,210 |
| 2022-02-10 | 15,700.00 | 16,000.00 | 15,300.00 | 15,600.00 | 15,600.00 | 75,765 |
| 2022-02-09 | 15,400.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | 128,001 |
| 2022-02-08 | 16,200.00 | 16,200.00 | 15,400.00 | 15,500.00 | 15,500.00 | 86,292 |
| 2022-02-07 | 14,500.00 | 15,700.00 | 14,500.00 | 15,700.00 | 15,700.00 | 240,695 |
| 2022-01-28 | 14,400.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 16,748 |
| 2022-01-27 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 300 |
| 2022-01-26 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2,100 |
| 2022-01-25 | 14,100.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 3,800 |
| 2022-01-24 | 14,000.00 | 15,000.00 | 14,000.00 | 14,100.00 | 14,100.00 | 15,000 |
| 2022-01-21 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 4,500 |
| 2022-01-20 | 14,200.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 10,963 |
| 2022-01-19 | 13,700.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 14,000 |
| 2022-01-18 | 14,300.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 28,200 |
| 2022-01-17 | 14,400.00 | 14,800.00 | 14,200.00 | 14,300.00 | 14,300.00 | 12,605 |
| 2022-01-14 | 14,300.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 2,700 |
| 2022-01-13 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,100 |
| 2022-01-12 | 14,500.00 | 15,000.00 | 14,200.00 | 14,500.00 | 14,500.00 | 19,912 |
| 2022-01-11 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8,212 |
| 2022-01-10 | 14,700.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | 27,425 |
| 2022-01-07 | 15,200.00 | 15,200.00 | 14,700.00 | 14,900.00 | 14,900.00 | 13,707 |
| 2022-01-06 | 14,500.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | 15,920 |
| 2022-01-05 | 14,800.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 30,000 |
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.