CTCP Dây Cáp điện Việt Nam (cav)

69.30
0
(0%)
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
(2024-08-20) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-07-22) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-06-21) 		-2.20 -3.08% 262,800 -77,876 -5.5
69.10
71.50
69.30
6 tháng
(2024-03-25) 		-2.67 -3.71% 995,500 -41,050 -2.9
65.06
74.34
69.30
12 tháng
(2023-09-25) 		2.83 4.26% 1,753,800 -11,639 -0.8
60.52
74.34
69.30
24 tháng
(2022-09-30) 		28.98 71.89% 2,326,500 -5,993 -2.6
34.62
74.34
69.30
36 tháng
(2021-10-05) 		26.47 61.81% 2,729,600 -13,893 -1.5
34.62
74.34
69.30
60 tháng
(2019-10-16) 		37.16 115.61% 4,026,673 18,373 0.3
31.71
74.34
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/07/2020
42.41
 60 42.73 42.73 42.41 0 0 0
17/07/2020
42.73
 480 42.73 42.73 42.60 0 0 0
16/07/2020
42.73
 540 42.73 42.73 42.73 500 0 0.0
15/07/2020
42.73
 70 42.73 42.73 42.73 0 0 0
14/07/2020
42.73
 0 42.73 42.73 42.73 0 0 0
13/07/2020
42.73
 2,490 42.73 42.73 42.73 0 0 0
10/07/2020
42.73
 470 44.12 44.12 42.73 0 10 -0.0
09/07/2020
44.12
 100 41.78 44.12 44.12 0 0 0
08/07/2020
41.78
 950 41.84 41.84 41.71 0 0 0
07/07/2020
41.84
 23,240 41.78 44.31 41.84 0 0 0
06/07/2020
41.78
 3,940 41.46 41.78 41.21 0 0 0
03/07/2020
41.46
 180 41.78 41.78 41.14 120 0 0.0
02/07/2020
41.78
 30 41.78 41.78 41.78 0 30 -0.0
01/07/2020
41.78
 650 41.65 41.78 41.14 620 0 0.0
30/06/2020
41.65
 630 41.14 42.66 41.14 600 0 0.0
29/06/2020
41.14
 1,280 41.78 41.78 41.14 730 0 0.0
26/06/2020
41.78
 890 41.21 41.84 41.14 600 0 0.0
25/06/2020
41.21
 10 43.68 43.68 41.21 0 0 0
24/06/2020
43.68
 10 43.68 43.68 43.68 0 0 0
23/06/2020
43.68
 180 43.80 43.80 43.68 0 0 0
22/06/2020
43.80
 70 43.80 43.80 43.80 0 0 0
19/06/2020
43.80
 20 43.68 43.99 43.80 0 0 0
18/06/2020
43.68
 300 43.99 43.99 43.68 280 0 0.0
17/06/2020
43.99
 1,130 43.68 43.99 43.68 0 0 0
16/06/2020
43.68
 200 43.68 43.68 41.59 10 0 0.0
15/06/2020
43.68
 1,190 43.68 43.68 43.68 0 0 0
12/06/2020
43.68
 0 43.68 43.68 43.68 0 0 0
11/06/2020
43.68
 0 43.68 43.68 43.68 0 0 0
10/06/2020
43.68
 460 44.94 44.94 43.68 0 0 0
09/06/2020
44.94
 310 44.31 46.21 44.94 0 0 0
08/06/2020
44.31
 530 42.41 45.32 43.87 0 50 -0.0
05/06/2020
42.41
 810 42.41 42.41 42.41 0 0 0
04/06/2020
42.41
 110 42.16 42.73 42.41 0 0 0
03/06/2020
42.16
 70 42.16 43.04 42.16 0 50 -0.0
02/06/2020
42.16
 1,680 42.09 43.36 42.09 100 0 0.0
01/06/2020
42.09
 1,590 41.78 42.09 41.14 50 0 0.0
29/05/2020
41.78
 2,010 41.78 43.04 41.78 0 960 -0.1
28/05/2020
41.78
 2,060 42.22 42.22 41.78 0 2,000 -0.1
27/05/2020
42.22
 1,200 42.22 42.22 42.22 0 0 0
26/05/2020
42.22
 3,510 42.09 42.22 42.09 0 0 0
25/05/2020
42.09
 8,490 40.39 42.09 39.88 170 0 0.0
22/05/2020
40.39
 30 40.51 40.51 40.39 0 0 0
21/05/2020
40.51
 1,270 40.45 40.51 39.88 1,000 10 0.1
20/05/2020
40.45
 2,490 40.51 40.51 39.88 2,380 0 0.2
19/05/2020
40.51
 190 40.51 40.51 39.88 0 0 0
18/05/2020
40.51
 1,740 40.51 40.51 40.51 0 0 0
15/05/2020
40.51
 1,060 40.51 40.51 40.51 1,000 1,000 0
14/05/2020
40.51
 350 41.14 41.14 40.51 10 0 0.0
13/05/2020
41.14
 2,320 41.14 41.46 40.51 2,000 0 0.1
12/05/2020
41.14
 1,170 41.14 41.14 40.83 0 50 -0.0
11/05/2020
41.14
 2,590 41.14 42.35 41.14 2,020 0 0.1
08/05/2020
41.14
 3,470 41.14 41.14 40.51 3,050 0 0.2
07/05/2020
41.14
 160 41.27 41.27 38.68 30 0 0.0
06/05/2020
41.27
 180 41.27 41.27 38.74 10 0 0.0
05/05/2020
41.27
 100 41.27 41.27 41.27 100 0 0.0
04/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
04/05/2020
41.27
 520 39.69 41.33 41.27 0 0 0
29/04/2020
39.69
 6,580 42.61 42.61 39.63 140 0 0.0
28/04/2020
42.61
 1,980 42.67 43.22 40.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |