Cam Ranh Port JSC (HNX:CCR)
Vietnam
· Delayed Price · Currency is VND 12,700
+800 (6.72%)
At close: Dec 3, 2025
Cam Ranh Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,700.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 500 |
| Dec 3, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 6.72% | 178 |
| Dec 2, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 300 |
| Dec 1, 2025 | 12,400.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | -5.65% | 710 |
| Nov 28, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 300 |
| Nov 26, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 1,600 |
| Nov 25, 2025 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | 4.10% | 1,100 |
| Nov 24, 2025 | 12,800.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | -4.69% | 1,800 |
| Nov 21, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 700 |
| Nov 20, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 6.67% | 100 |
| Nov 19, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.76% | 5,600 |
| Nov 18, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 100 |
| Nov 17, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 100 |
| Nov 14, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 1,100 |
| Nov 13, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 100 |
| Nov 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 710 |
| Nov 10, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5.74% | 100 |
| Nov 4, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 1,008 |
| Oct 31, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 434 |
| Oct 29, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3.17% | 100 |
| Oct 27, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 501 |
| Oct 23, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 800 |
| Oct 22, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1.63% | 2,900 |
| Oct 21, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -3.91% | 2,000 |
| Oct 17, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 5.79% | 100 |
| Oct 16, 2025 | 11,400.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | -0.82% | 3,700 |
| Oct 14, 2025 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -4.69% | 800 |
| Oct 13, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 900 |
| Oct 8, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | 1,910 |
| Oct 7, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 300 |
| Oct 3, 2025 | 13,000.00 | 13,000.00 | 11,400.00 | 12,800.00 | 12,800.00 | 1.59% | 1,000 |
| Oct 2, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -5.97% | 500 |
| Sep 30, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 7.20% | 450 |
| Sep 29, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 2,100 |
| Sep 26, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 301 |
| Sep 25, 2025 | 12,900.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 200 |
| Sep 23, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | - | 705 |
| Sep 22, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,200 |
| Sep 19, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 3,400 |
| Sep 18, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,100 |
| Sep 17, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,300 |
| Sep 16, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 800 |
| Sep 15, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 200 |
| Sep 12, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.38% | 300 |
| Sep 11, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 100 |
| Sep 10, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -4.55% | 122 |
| Sep 8, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 600 |
| Sep 5, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 106 |
| Sep 4, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 3,100 |
| Sep 3, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,300 |
| Aug 29, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3.17% | 124 |
| Aug 28, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,310 |
| Aug 27, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -3.08% | 7,530 |
| Aug 26, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,204 |
| Aug 25, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 3,200 |
| Aug 22, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,301 |
| Aug 21, 2025 | 13,000.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 3,900 |
| Aug 20, 2025 | 13,000.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 3,200 |
| Aug 19, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 2,006 |
| Aug 18, 2025 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 0.76% | 2,325 |
| Aug 15, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | -2.96% | 1,424 |
| Aug 14, 2025 | 13,500.00 | 13,700.00 | 12,800.00 | 13,500.00 | 13,000.00 | - | 1,291 |
| Aug 13, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,000.00 | 2.27% | 15,930 |
| Aug 12, 2025 | 13,100.00 | 13,400.00 | 12,200.00 | 13,200.00 | 12,711.11 | - | 9,732 |
| Aug 11, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,711.11 | 0.76% | 2,005 |
| Aug 8, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,100.00 | 12,614.81 | - | 2,804 |
| Aug 7, 2025 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,614.81 | 0.77% | 1,100 |
| Aug 6, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,518.52 | - | 280 |
| Aug 5, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 12,518.52 | - | 900 |
| Aug 4, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,518.52 | - | 300 |
| Aug 1, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 12,518.52 | -2.99% | 3,300 |
| Jul 31, 2025 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 12,903.70 | 5.51% | 3,095 |
| Jul 30, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,229.63 | -1.55% | 100 |
| Jul 29, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 12,900.00 | 12,422.22 | - | 417 |
| Jul 28, 2025 | 12,500.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,422.22 | -1.53% | 1,104 |
| Jul 25, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 12,614.81 | - | 3,400 |
| Jul 24, 2025 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 12,614.81 | 1.55% | 1,200 |
| Jul 23, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,422.22 | - | 3,120 |
| Jul 22, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,422.22 | 5.74% | 500 |
| Jul 21, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,748.15 | -4.69% | 7,501 |
| Jul 18, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,325.93 | 0.79% | 140 |
| Jul 17, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,229.63 | - | 2,921 |
| Jul 16, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,229.63 | 2.42% | 1,600 |
| Jul 15, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,940.74 | - | 1,619 |
| Jul 14, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 11,940.74 | 0.81% | 1,408 |
| Jul 11, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,844.44 | - | 3,193 |
| Jul 10, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,300.00 | 11,844.44 | -3.91% | 1,100 |
| Jul 9, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,325.93 | 4.07% | 4,700 |
| Jul 8, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,844.44 | - | 700 |
| Jul 7, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,844.44 | - | 7,100 |
| Jul 4, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,844.44 | -1.60% | 2,100 |
| Jul 3, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,037.04 | 0.81% | 400 |
| Jul 2, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 11,940.74 | - | 1,280 |
| Jul 1, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 11,940.74 | -1.59% | 310 |
| Jun 27, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,133.33 | -3.08% | 400 |
| Jun 26, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 12,518.52 | -2.26% | 304 |
| Jun 25, 2025 | 12,300.00 | 13,300.00 | 12,200.00 | 13,300.00 | 12,807.41 | 0.76% | 2,200 |
| Jun 24, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 13,200.00 | 12,711.11 | -0.75% | 4,200 |
| Jun 23, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,807.41 | -0.75% | 100 |
| Jun 19, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,903.70 | 4.69% | 250 |