Cam Ranh Port JSC (HNX:CCR)
Vietnam
· Delayed Price · Currency is VND 14,200
+100 (0.71%)
At close: Mar 6, 2026
Cam Ranh Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | 100 |
| Mar 5, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 3.68% | 5,201 |
| Mar 4, 2026 | 13,400.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 414 |
| Mar 3, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 1,600 |
| Mar 2, 2026 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 2,615 |
| Feb 27, 2026 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1.53% | 1,800 |
| Feb 26, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.77% | 610 |
| Feb 25, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 800 |
| Feb 24, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 1,503 |
| Feb 23, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 200 |
| Feb 12, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 4.00% | 253 |
| Feb 11, 2026 | 12,500.00 | 12,700.00 | 12,000.00 | 12,500.00 | 12,500.00 | -3.85% | 3,417 |
| Feb 5, 2026 | 13,000.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,110 |
| Feb 4, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,100 |
| Feb 3, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 3,439 |
| Feb 2, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 500 |
| Jan 29, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.56% | 3,001 |
| Jan 28, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 600 |
| Jan 27, 2026 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 3,010 |
| Jan 26, 2026 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 5.51% | 3,342 |
| Jan 23, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 600 |
| Jan 22, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,401 |
| Jan 21, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 600 |
| Jan 20, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2.40% | 100 |
| Jan 19, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 1,706 |
| Jan 16, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Jan 12, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4.84% | 370 |
| Jan 9, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 100 |
| Jan 8, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 100 |
| Jan 7, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 1,050 |
| Jan 5, 2026 | 12,000.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | -1.59% | 700 |
| Dec 31, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | - | 1,600 |
| Dec 29, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 300 |
| Dec 25, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 300 |
| Dec 19, 2025 | 12,000.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 4.10% | 200 |
| Dec 18, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 100 |
| Dec 17, 2025 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 500 |
| Dec 11, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 200 |
| Dec 8, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 400 |
| 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 |