Cam Ranh International Airport Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,200 |
| 2024-09-09 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3,200 |
| 2024-09-05 | 10,100.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 31,100 |
| 2024-09-04 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 500 |
| 2024-08-28 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2,400 |
| 2024-08-27 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 3,800 |
| 2024-08-26 | 10,100.00 | 10,500.00 | 9,500.00 | 10,400.00 | 10,400.00 | 12,201 |
| 2024-08-23 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,300 |
| 2024-08-22 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 3,800 |
| 2024-08-21 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 6,501 |
| 2024-08-20 | 10,800.00 | 10,800.00 | 10,000.00 | 10,600.00 | 10,600.00 | 16,100 |
| 2024-08-19 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 2,000 |
| 2024-08-16 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,800 |
| 2024-08-15 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 200 |
| 2024-08-14 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 300 |
| 2024-08-13 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1,500 |
| 2024-08-12 | 11,200.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | 7,405 |
| 2024-08-09 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 2,803 |
| 2024-08-08 | 10,000.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 7,333 |
| 2024-08-07 | 10,200.00 | 10,200.00 | 9,200.00 | 10,100.00 | 10,100.00 | 4,800 |
| 2024-08-06 | 10,200.00 | 10,200.00 | 9,000.00 | 9,900.00 | 9,900.00 | 16,100 |
| 2024-08-05 | 10,200.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 17,300 |
| 2024-08-02 | 10,000.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | 3,111 |
| 2024-08-01 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 12,600 |
| 2024-07-31 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 12,200 |
| 2024-07-30 | 10,600.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 15,700 |
| 2024-07-29 | 10,800.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | 8,543 |
| 2024-07-26 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 10,600 |
| 2024-07-25 | 10,400.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 25,900 |
| 2024-07-23 | 10,600.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 6,900 |
| 2024-07-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 500 |
| 2024-07-19 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,000 |
| 2024-07-18 | 10,700.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 15,143 |
| 2024-07-17 | 11,200.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 19,410 |
| 2024-07-16 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 13,000 |
| 2024-07-15 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 53,661 |
| 2024-07-12 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,900 |
| 2024-07-11 | 11,300.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 41,200 |
| 2024-07-10 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 41,006 |
| 2024-07-09 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 11,630 |
| 2024-07-08 | 10,800.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 14,100 |
| 2024-07-05 | 11,100.00 | 11,300.00 | 10,700.00 | 11,200.00 | 11,200.00 | 15,531 |
| 2024-07-04 | 11,100.00 | 11,500.00 | 10,700.00 | 11,100.00 | 11,100.00 | 5,500 |
| 2024-07-03 | 10,800.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 6,500 |
| 2024-07-02 | 10,600.00 | 11,400.00 | 10,600.00 | 11,000.00 | 11,000.00 | 4,100 |
| 2024-07-01 | 10,500.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 16,500 |
| 2024-06-28 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 16,000 |
| 2024-06-27 | 11,000.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | 5,900 |
| 2024-06-26 | 11,500.00 | 11,700.00 | 10,500.00 | 11,700.00 | 11,700.00 | 9,620 |
| 2024-06-25 | 11,500.00 | 12,000.00 | 11,000.00 | 11,200.00 | 11,200.00 | 23,359 |
| 2024-06-24 | 12,500.00 | 13,100.00 | 11,400.00 | 11,400.00 | 11,400.00 | 83,700 |
| 2024-06-21 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 166,120 |
| 2024-06-20 | 10,400.00 | 11,400.00 | 10,400.00 | 11,400.00 | 11,400.00 | 78,458 |
| 2024-06-19 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 16,500 |
| 2024-06-18 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,131 |
| 2024-06-17 | 10,000.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 16,500 |
| 2024-06-14 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11,100 |
| 2024-06-13 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,119 |
| 2024-06-12 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 7,400 |
| 2024-06-11 | 10,500.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 18,020 |
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.