Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,207 |
| 2024-12-04 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4,500 |
| 2024-12-03 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3,500 |
| 2024-12-02 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2024-11-29 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,415 |
| 2024-11-28 | 9,500.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,515 |
| 2024-11-27 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 592 |
| 2024-11-26 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,700 |
| 2024-11-25 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1,500 |
| 2024-11-22 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 410 |
| 2024-11-21 | 9,600.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,431 |
| 2024-11-20 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 9,100 |
| 2024-11-19 | 9,400.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 600 |
| 2024-11-18 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 10,035 |
| 2024-11-15 | 9,400.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,910 |
| 2024-11-14 | 9,600.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,100 |
| 2024-11-13 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 4,300 |
| 2024-11-12 | 9,800.00 | 9,800.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,700 |
| 2024-11-11 | 9,500.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 11,500 |
| 2024-11-08 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1,400 |
| 2024-11-07 | 9,500.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 13,000 |
| 2024-11-06 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,900 |
| 2024-11-05 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 5,000 |
| 2024-11-04 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 300 |
| 2024-11-01 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,790 |
| 2024-10-31 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 3,700 |
| 2024-10-30 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 300 |
| 2024-10-29 | 9,800.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 31,700 |
| 2024-10-28 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,500 |
| 2024-10-25 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 24,100 |
| 2024-10-24 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| 2024-10-23 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 400 |
| 2024-10-22 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 18,300 |
| 2024-10-21 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 2,625 |
| 2024-10-18 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6,000 |
| 2024-10-17 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3,000 |
| 2024-10-16 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,500 |
| 2024-10-15 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6,201 |
| 2024-10-14 | 10,200.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 10,700 |
| 2024-10-11 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 4,326 |
| 2024-10-10 | 10,300.00 | 10,300.00 | 9,700.00 | 10,000.00 | 10,000.00 | 8,840 |
| 2024-10-09 | 10,800.00 | 10,800.00 | 10,000.00 | 10,000.00 | 10,000.00 | 200 |
| 2024-10-08 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,200 |
| 2024-10-07 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | 8,958 |
| 2024-10-04 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| 2024-10-03 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 101 |
| 2024-10-02 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 3,710 |
| 2024-10-01 | 10,000.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,400 |
| 2024-09-30 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 400 |
| 2024-09-27 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 11,500 |
| 2024-09-26 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 101 |
| 2024-09-25 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 6,020 |
| 2024-09-24 | 9,600.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 5,210 |
| 2024-09-23 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 13,163 |
| 2024-09-20 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3,710 |
| 2024-09-19 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,604 |
| 2024-09-18 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 4,420 |
| 2024-09-17 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 10,600 |
| 2024-09-16 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| 2024-09-13 | 9,700.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3,801 |
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.