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)
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
26/02/2020
34.09
 1,400 34.09 34.09 34.09 1,400 400 0.1
25/02/2020
34.09
 0 34.09 34.09 34.09 0 0 0
24/02/2020
34.09
 190 34.70 34.70 34.09 120 0 0.0
21/02/2020
34.70
 670 34.09 34.70 34.70 230 0 0.0
20/02/2020
34.09
 0 34.09 34.09 34.09 0 0 0
19/02/2020
34.09
 0 34.09 34.09 34.09 0 0 0
18/02/2020
34.09
 30 34.09 34.09 34.09 0 0 0
17/02/2020
34.09
 620 34.70 34.70 34.09 150 20 0.0
14/02/2020
34.70
 1,120 34.70 34.70 34.70 610 0 0.0
13/02/2020
34.70
 1,000 34.70 34.70 34.70 500 0 0.0
12/02/2020
34.70
 2,000 35.00 35.00 34.70 1,400 0 0.1
11/02/2020
35.00
 0 35.00 35.00 35.00 0 0 0
10/02/2020
35.00
 100 35.00 35.00 35.00 100 0 0.0
07/02/2020
35.00
 20 34.70 35.00 34.15 0 0 0
06/02/2020
34.70
 30 34.09 34.70 34.70 0 0 0
05/02/2020
34.09
 830 34.09 34.09 34.09 830 0 0.0
04/02/2020
34.09
 0 34.09 34.09 34.09 0 0 0
03/02/2020
34.09
 650 35.00 35.00 34.09 640 620 0.0
31/01/2020
35.00
 510 34.09 35.00 34.21 450 0 0.0
30/01/2020
34.09
 4,680 34.09 34.09 34.09 2,000 1,860 0.0
22/01/2020
34.09
 1,170 34.58 34.58 34.09 1,170 1,170 0
21/01/2020
34.58
 3,510 34.15 34.70 34.09 3,500 0 0.2
20/01/2020
34.15
 3,500 34.15 34.15 34.09 1,980 0 0.1
17/01/2020
34.15
 710 34.09 34.15 34.15 710 0 0.0
16/01/2020
34.09
 2,020 34.82 34.82 34.09 1,010 0 0.1
15/01/2020
34.82
 10 33.60 34.82 34.82 0 0 0
14/01/2020
33.60
 10 33.60 33.60 33.60 10 0 0.0
13/01/2020
33.60
 120 33.60 33.60 33.60 120 0 0.0
10/01/2020
33.60
 0 33.60 33.60 33.60 0 0 0
09/01/2020
33.60
 0 33.60 33.60 33.60 0 0 0
08/01/2020
33.60
 60 33.54 33.60 33.54 0 0 0
07/01/2020
33.54
 410 35.06 35.06 33.48 120 0 0.0
06/01/2020
35.06
 980 34.21 35.06 33.48 980 0 0.1
03/01/2020
34.21
 0 34.21 34.21 34.21 0 0 0
02/01/2020
34.21
 250 34.21 34.21 34.21 150 250 -0.0
31/12/2019
34.21
 50 34.21 34.21 34.21 0 0 0
30/12/2019
34.21
 0 34.21 34.21 34.21 2,470 0 0.1
27/12/2019
34.21
 540 34.39 34.39 34.15 200 270 -0.0
26/12/2019
34.39
 200 34.70 34.70 34.09 140 0 0.0
25/12/2019
34.70
 4,620 35.31 35.31 34.70 4,520 0 0.3
24/12/2019
35.31
 2,520 35.31 35.31 35.31 2,470 0 0.1
23/12/2019
35.31
 10,620 35.00 35.92 35.06 9,600 0 0.6
20/12/2019
35.00
 120 35.06 35.06 35.00 0 0 0
19/12/2019
35.06
 60 35.00 35.06 35.00 0 0 0
18/12/2019
35.00
 2,020 34.94 35.00 34.94 2,020 2,000 0.0
17/12/2019
34.94
 0 34.94 34.94 34.94 0 0 0
16/12/2019
34.94
 0 34.94 34.94 34.94 0 0 0
13/12/2019
34.94
 1,920 34.39 34.94 34.39 0 0 0
12/12/2019
34.39
 14,710 34.39 34.39 34.09 0 1,600 -0.1
11/12/2019
34.39
 7,110 34.39 34.39 34.09 2,000 0 0.1
10/12/2019
34.39
 3,100 34.39 34.39 34.39 2,100 0 0.1
09/12/2019
34.39
 1,920 34.39 34.70 34.39 1,900 0 0.1
06/12/2019
34.39
 20,620 34.39 34.45 34.39 4,000 1,620 0.1
05/12/2019
34.39
 510 34.70 34.70 33.48 0 0 0
04/12/2019
34.70
 10,720 35.00 35.00 33.48 0 110 -0.0
03/12/2019
35.00
 4,420 34.70 35.00 34.70 0 0 0
02/12/2019
34.70
 420 34.70 34.70 34.09 0 0 0
29/11/2019
34.70
 950 34.09 34.70 34.15 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |