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)
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
27/04/2020
42.67
 1,490 40.79 42.92 41.09 120 30 0.0
24/04/2020
40.79
 16,540 38.41 41.09 38.41 0 30 0.0
23/04/2020
38.41
 16,830 35.92 38.41 37.13 0 0 0
22/04/2020
35.92
 410 35.92 35.92 35.92 160 0 0.0
21/04/2020
35.92
 580 35.92 36.52 35.92 0 0 0
20/04/2020
35.92
 340 35.37 35.92 35.92 0 0 0
17/04/2020
35.37
 0 35.37 35.37 35.37 0 0 0
16/04/2020
35.37
 1,020 36.52 36.52 35.31 960 0 0.1
15/04/2020
36.52
 3,000 36.52 36.52 36.52 3,000 0 0.2
14/04/2020
36.52
 500 37.13 37.13 36.52 0 0 0
13/04/2020
37.13
 20 35.92 37.13 37.13 0 0 0
10/04/2020
35.92
 90 36.52 36.52 35.92 0 0 0
09/04/2020
36.52
 1,280 36.52 36.52 36.52 1,080 0 0.1
08/04/2020
36.52
 1,010 36.52 36.52 35.31 10 0 0.0
07/04/2020
36.52
 2,010 35.92 36.52 35.31 1,980 0 0.1
06/04/2020
35.92
 1,270 35.49 36.52 35.61 0 0 0
03/04/2020
35.49
 1,670 35.49 37.13 34.70 1,050 0 0.1
01/04/2020
35.49
 0 35.49 35.49 35.49 0 0 0
31/03/2020
35.49
 40 33.18 35.49 32.26 10 0 0.0
30/03/2020
33.18
 2,900 35.31 35.31 33.18 10 0 0.0
27/03/2020
35.31
 3,840 36.52 36.52 35.31 10 40 0.0
26/03/2020
36.52
 10 35.37 36.52 36.52 0 10 0.0
25/03/2020
35.37
 110 36.52 36.52 35.37 0 0 0
24/03/2020
36.52
 630 37.13 37.13 35.31 0 50 0.0
23/03/2020
37.13
 860 39.57 39.57 37.13 0 30 0.0
20/03/2020
39.57
 21,570 37.07 39.57 34.76 0 500 0.0
19/03/2020
37.07
 13,970 34.70 37.07 34.70 0 2,480 -0.1
18/03/2020
34.70
 8,350 34.03 34.70 34.03 0 2,480 -0.1
17/03/2020
34.03
 1,510 33.48 34.03 33.48 0 1,510 -0.1
16/03/2020
33.48
 6,440 33.48 34.03 31.17 2,250 6,010 -0.2
13/03/2020
33.48
 220 35.31 35.31 32.87 0 160 0.0
12/03/2020
35.31
 100 33.48 35.31 35.31 0 0 0
11/03/2020
33.48
 3,700 33.48 34.09 33.48 3,220 0 0.2
10/03/2020
33.48
 0 33.48 33.48 33.48 0 0 0
09/03/2020
33.48
 1,000 35.92 35.92 33.48 780 1,000 0.0
06/03/2020
35.92
 10 35.92 35.92 35.92 0 0 0
05/03/2020
35.92
 10 35.92 35.92 35.92 0 0 0
04/03/2020
35.92
 100 35.00 35.92 35.92 0 0 0
03/03/2020
35.00
 230 34.09 35.92 35.00 0 0 0
02/03/2020
34.09
 110 34.09 34.09 34.09 110 0 0.0
28/02/2020
34.09
 260 34.09 34.09 34.09 260 0 0.0
27/02/2020
34.09
 0 34.09 34.09 34.09 0 0 0

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