CTCP Dây Cáp điện Việt Nam (cav)

70.50
-2
(-2.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-23) 		1.80 2.62% 168,500 25,400 1.8
68.70
75.70
69.10
2 tháng
(2024-03-25) 		-5.50 -7.24% 274,400 43,600 3.1
68.70
78.50
69.10
3 tháng
(2024-02-23) 		0.50 0.71% 354,600 50,200 3.6
68.70
78.50
69.10
6 tháng
(2023-11-27) 		2.80 4.14% 669,000 63,011 4.5
65.90
78.50
69.10
12 tháng
(2023-05-29) 		25.14 55.42% 1,241,900 75,711 5.4
45.36
78.50
69.10
24 tháng
(2022-06-03) 		26.36 59.73% 1,651,000 93,757 5.3
36.56
78.50
69.10
36 tháng
(2021-06-08) 		29.65 72.59% 2,468,328 41,457 2.6
36.56
78.50
69.10
60 tháng
(2019-06-19) 		38.13 117.79% 3,607,523 92,663 5.7
30.65
78.50
69.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2020
43.11
 170 43.68 43.68 43.04 0 20 0.0
07/12/2020
43.68
 170 43.68 43.68 42.47 20 0 0.0
04/12/2020
43.68
 230 43.04 43.68 43.04 20 0 0.0
03/12/2020
43.04
 1,320 43.36 43.99 43.04 0 0 0
02/12/2020
43.36
 110 43.68 43.68 43.36 60 0 0.0
01/12/2020
43.68
 930 44.18 44.18 43.68 400 0 0.0
30/11/2020
44.18
 2,220 43.61 46.65 43.68 0 0 0
27/11/2020
43.61
 40 43.61 43.61 43.61 0 0 0
26/11/2020
43.61
 1,440 43.49 43.61 43.23 150 0 0.0
25/11/2020
43.49
 780 43.68 43.68 43.42 10 0 0.0
24/11/2020
43.68
 1,570 43.04 43.68 43.11 510 0 0.0
23/11/2020
43.04
 30 43.68 43.68 43.04 0 0 0
20/11/2020
43.68
 160 43.68 43.93 43.42 0 0 0
19/11/2020
43.68
 830 43.55 43.68 43.49 110 0 0.0
18/11/2020
43.55
 1,070 43.36 43.99 43.55 0 0 0
17/11/2020
43.36
 80 43.68 43.68 43.36 0 0 0
16/11/2020
43.68
 1,170 43.68 43.68 43.68 0 0 0
13/11/2020
43.68
 540 43.68 43.68 43.68 130 0 0.0
12/11/2020
43.68
 30 43.68 43.68 43.68 0 0 0
11/11/2020
43.68
 110 42.41 43.68 43.68 0 0 0
10/11/2020
42.41
 400 43.68 43.68 42.41 0 0 0
09/11/2020
43.68
 250 44.31 44.31 43.68 0 0 0
06/11/2020
44.31
 100 44.18 44.31 44.31 0 0 0
05/11/2020
44.18
 230 43.68 44.18 43.04 20 0 0.0
04/11/2020
43.68
 1,590 43.68 44.18 43.68 120 0 0.0
03/11/2020
43.68
 50 43.11 44.18 43.68 0 0 0
02/11/2020
43.11
 210 43.04 44.31 43.11 0 0 0
30/10/2020
43.04
 400 42.09 43.68 43.04 310 0 0.0
29/10/2020
42.09
 0 42.09 42.09 42.09 0 0 0
28/10/2020
42.09
 860 44.18 44.18 42.09 0 0 0
27/10/2020
44.18
 2,260 45.07 45.07 43.68 0 0 0
26/10/2020
45.07
 360 44.44 45.58 45.07 160 0 0.0
23/10/2020
44.44
 280 44.37 44.44 44.31 0 0 0
22/10/2020
44.37
 420 44.37 44.37 44.37 0 0 0
21/10/2020
44.37
 1,060 44.63 44.63 44.31 0 660 0.0
20/10/2020
44.63
 600 44.63 44.63 44.31 0 0 0
19/10/2020
44.63
 1,050 44.94 45.58 44.63 120 0 0.0
16/10/2020
44.94
 810 44.94 44.94 44.94 10 0 0.0
15/10/2020
44.94
 830 45.26 45.70 44.94 0 0 0
14/10/2020
45.26
 510 45.45 45.45 45.26 0 0 0
13/10/2020
45.45
 90 45.45 45.45 45.45 20 0 0.0
12/10/2020
45.45
 520 45.26 45.58 45.45 10 0 0.0
09/10/2020
45.26
 1,410 45.26 45.45 45.26 910 0 0.1
08/10/2020
45.26
 1,780 45.51 45.51 45.26 0 0 0
07/10/2020
45.51
 0 45.51 45.51 45.51 0 0 0
06/10/2020
45.51
 890 45.51 45.51 45.39 0 0 0
05/10/2020
45.51
 70 45.70 45.70 44.94 0 30 0.0
02/10/2020
45.70
 90 45.70 45.70 45.32 0 0 0
01/10/2020
45.70
 300 45.32 45.70 45.70 0 0 0
30/09/2020
45.32
 100 45.39 45.39 45.32 0 0 0
29/09/2020
45.39
 2,370 45.39 45.89 45.39 0 0 0
28/09/2020
45.39
 480 45.58 45.58 45.39 50 0 0.0
25/09/2020
45.58
 600 44.56 45.58 44.63 0 0 0
24/09/2020
44.56
 430 44.56 44.82 44.56 0 190 0.0
23/09/2020
44.56
 1,620 45.83 45.83 44.56 0 1,220 -0.1
22/09/2020
45.83
 580 45.83 45.89 45.83 0 0 0
21/09/2020
45.83
 2,370 45.89 45.89 45.26 0 0 0
18/09/2020
45.89
 150 45.58 45.89 45.89 0 0 0
17/09/2020
45.58
 240 45.58 45.58 45.51 0 0 0
16/09/2020
45.58
 960 45.83 45.83 44.31 80 100 0.0
15/09/2020
45.83
 230 45.77 45.83 45.77 0 0 0
14/09/2020
45.77
 530 45.83 45.83 45.77 150 530 0.0
11/09/2020
45.83
 540 45.32 45.89 45.83 460 0 0.0
10/09/2020
45.32
 70 45.89 45.89 45.32 0 0 0
09/09/2020
45.89
 70 45.89 45.89 45.89 0 0 0
08/09/2020
45.89
 480 45.96 45.96 45.89 0 0 0
07/09/2020
45.96
 720 46.08 46.08 45.96 0 0 0
04/09/2020
46.08
 1,190 45.96 46.08 45.96 0 0 0
03/09/2020
45.96
 7,800 45.26 47.79 45.83 0 30 0.0
01/09/2020
45.26
 3,230 43.11 45.58 44.31 0 100 0.0
31/08/2020
43.11
 20 43.11 43.11 43.11 0 0 0
28/08/2020
43.11
 620 42.41 43.11 43.04 0 0 0
27/08/2020
42.41
 2,010 42.41 42.98 42.41 0 0 0
26/08/2020
42.41
 570 43.04 43.04 42.41 120 0 0.0
25/08/2020
43.04
 50 43.36 43.36 43.04 0 0 0
24/08/2020
43.36
 1,310 42.41 43.36 42.41 0 0 0
21/08/2020
42.41
 2,490 41.46 42.41 41.46 0 0 0
20/08/2020
41.46
 90 39.69 41.46 41.46 0 0 0
19/08/2020
39.69
 5,440 41.78 42.79 39.69 140 5,400 -0.3
18/08/2020
41.78
 20 43.04 43.04 41.78 0 0 0
17/08/2020
43.04
 5,020 41.46 43.04 43.04 0 0 0
14/08/2020
41.46
 200 43.04 43.04 41.46 0 0 0
13/08/2020
43.04
 40 41.46 43.04 43.04 0 0 0
12/08/2020
41.46
 2,010 41.46 43.68 41.46 1,600 0 0.1
11/08/2020
41.46
 0 41.46 41.46 41.46 0 0 0
10/08/2020
41.46
 140 41.46 41.46 41.46 0 0 0
07/08/2020
41.46
 530 41.46 43.68 41.46 0 0 0
06/08/2020
41.46
 80 41.14 41.46 41.14 50 0 0.0
05/08/2020
41.14
 0 41.14 41.14 41.14 0 0 0
04/08/2020
41.14
 50 43.93 43.93 41.14 0 0 0
03/08/2020
43.93
 250 41.14 43.93 38.49 0 0 0
31/07/2020
41.14
 10 41.78 41.78 41.14 0 0 0
30/07/2020
41.78
 3,800 41.59 41.78 38.74 310 150 0.0
29/07/2020
41.59
 30 42.54 42.54 40.39 0 0 0
28/07/2020
42.54
 1,770 41.14 43.04 39.56 1,330 500 0.1
27/07/2020
41.14
 4,480 41.14 41.14 38.30 3,500 0 0.2
24/07/2020
41.14
 460 42.73 42.73 41.14 150 0 0.0
23/07/2020
42.73
 100 42.41 42.73 42.73 100 0 0.0
22/07/2020
42.41
 70 42.73 42.73 42.41 0 0 0
21/07/2020
42.73
 70 42.41 42.73 42.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc