Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 15,200.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 9,300 |
| 2021-12-31 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 21,732 |
| 2021-12-30 | 15,100.00 | 15,300.00 | 14,600.00 | 14,800.00 | 14,800.00 | 19,300 |
| 2021-12-29 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 18,100 |
| 2021-12-28 | 14,500.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 35,420 |
| 2021-12-27 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 14,100 |
| 2021-12-24 | 14,100.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 22,000 |
| 2021-12-23 | 14,200.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | 15,650 |
| 2021-12-22 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 24,500 |
| 2021-12-21 | 14,300.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | 4,262 |
| 2021-12-20 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 9,385 |
| 2021-12-17 | 14,600.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 10,655 |
| 2021-12-16 | 14,500.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 29,518 |
| 2021-12-15 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 31,417 |
| 2021-12-14 | 14,700.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | 27,700 |
| 2021-12-13 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 24,410 |
| 2021-12-10 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 15,242 |
| 2021-12-09 | 14,300.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 7,700 |
| 2021-12-08 | 14,100.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | 6,673 |
| 2021-12-07 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 14,110 |
| 2021-12-06 | 14,500.00 | 14,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 38,700 |
| 2021-12-03 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 30,400 |
| 2021-12-02 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,004 |
| 2021-12-01 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 16,456 |
| 2021-11-30 | 14,500.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 42,750 |
| 2021-11-29 | 14,700.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 31,004 |
| 2021-11-26 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 59,203 |
| 2021-11-25 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 35,601 |
| 2021-11-24 | 15,100.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 10,226 |
| 2021-11-23 | 15,500.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 32,918 |
| 2021-11-22 | 15,500.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 82,296 |
| 2021-11-19 | 16,000.00 | 16,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 104,760 |
| 2021-11-18 | 16,500.00 | 16,800.00 | 15,700.00 | 16,000.00 | 16,000.00 | 65,519 |
| 2021-11-17 | 16,600.00 | 17,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 104,900 |
| 2021-11-16 | 15,100.00 | 16,600.00 | 15,100.00 | 16,600.00 | 16,600.00 | 268,364 |
| 2021-11-15 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 56,101 |
| 2021-11-12 | 15,100.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 62,528 |
| 2021-11-11 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 39,848 |
| 2021-11-10 | 15,400.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 22,102 |
| 2021-11-09 | 15,300.00 | 15,500.00 | 14,800.00 | 15,300.00 | 15,300.00 | 53,210 |
| 2021-11-08 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 101,157 |
| 2021-11-05 | 15,200.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 43,093 |
| 2021-11-04 | 15,100.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | 16,200 |
| 2021-11-03 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 50,250 |
| 2021-11-02 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 23,140 |
| 2021-11-01 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 37,790 |
| 2021-10-29 | 15,200.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,500.00 | 13,800 |
| 2021-10-28 | 15,700.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 34,650 |
| 2021-10-27 | 15,400.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 59,100 |
| 2021-10-26 | 15,400.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | 73,200 |
| 2021-10-25 | 15,500.00 | 15,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | 87,557 |
| 2021-10-22 | 14,800.00 | 15,600.00 | 14,800.00 | 15,400.00 | 15,400.00 | 25,900 |
| 2021-10-21 | 15,600.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 29,438 |
| 2021-10-20 | 15,400.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 66,310 |
| 2021-10-19 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | 46,700 |
| 2021-10-18 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 35,807 |
| 2021-10-15 | 15,500.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 33,600 |
| 2021-10-14 | 14,800.00 | 15,900.00 | 14,800.00 | 15,400.00 | 15,400.00 | 68,800 |
← NewerPage 20 of 20 · 1,198 trading days
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.