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)
28/11/2019
34.09
 50,100 34.09 34.09 33.18 0 0 0
27/11/2019
34.09
 4,850 34.09 34.39 34.03 0 0 0
26/11/2019
34.09
 150 33.42 34.09 33.78 0 0 0
25/11/2019
33.42
 5,100 33.18 34.58 31.59 0 0 0
22/11/2019
33.18
 7,260 32.57 33.42 32.26 500 0 0.0
21/11/2019
32.57
 60 32.57 32.57 32.57 0 0 0
20/11/2019
32.57
 2,870 32.26 32.57 31.96 0 0 0
19/11/2019
32.26
 320 32.87 32.87 32.26 0 0 0
18/11/2019
32.87
 0 32.87 32.87 32.87 0 0 0
15/11/2019
32.87
 1,310 33.18 33.18 32.26 0 0 0
14/11/2019
33.18
 540 33.12 33.18 33.18 500 0 0.0
13/11/2019
33.12
 3,030 32.87 33.12 33.12 20 0 0.0
12/11/2019
32.87
 17,440 32.26 32.87 32.45 0 0 0
11/11/2019
32.26
 560 32.26 32.26 31.65 0 0 0
08/11/2019
32.26
 160 32.38 32.38 31.71 0 0 0
07/11/2019
32.38
 10 32.45 32.45 32.38 0 0 0
06/11/2019
32.45
 40 32.26 32.51 32.45 0 0 0
05/11/2019
32.26
 20 32.26 32.26 32.26 0 0 0
04/11/2019
32.26
 50 32.45 32.45 32.26 0 0 0
01/11/2019
32.45
 2,510 32.45 32.45 32.45 2,480 0 0.1
31/10/2019
32.45
 1,970 32.57 32.57 32.45 1,970 0 0.1
30/10/2019
32.57
 1,550 32.45 32.57 32.45 1,260 0 0.1
29/10/2019
32.45
 6,460 32.26 32.51 32.14 5,350 0 0.3
28/10/2019
32.26
 310 32.45 32.45 31.96 0 180 -0.0
25/10/2019
32.45
 760 32.26 32.45 32.26 0 0 0
24/10/2019
32.26
 380 32.20 32.26 31.65 0 0 0
23/10/2019
32.20
 2,110 31.78 32.26 31.78 0 0 0
22/10/2019
31.78
 1,230 31.71 31.90 31.71 0 0 0
21/10/2019
31.71
 360 32.20 32.20 31.65 0 0 0
18/10/2019
32.20
 1,790 32.14 32.26 31.47 0 0 0
17/10/2019
32.14
 0 32.14 32.14 32.14 0 0 0
16/10/2019
32.14
 240 32.14 32.14 32.14 0 0 0
15/10/2019
32.14
 130 32.14 32.14 31.35 0 0 0
14/10/2019
32.14
 2,280 32.57 32.57 31.35 0 0 0
11/10/2019
32.57
 200 32.57 32.57 32.57 0 0 0
10/10/2019
32.57
 660 32.57 32.57 32.57 0 0 0
09/10/2019
32.57
 10,680 31.78 32.57 30.31 0 0 0
08/10/2019
31.78
 300 31.78 31.78 31.35 0 0 0
07/10/2019
31.78
 2,000 31.78 31.78 31.47 0 0 0
04/10/2019
31.78
 6,250 31.78 31.78 31.35 0 0 0
03/10/2019
31.78
 1,040 31.78 31.78 31.65 0 0 0
02/10/2019
31.78
 2,600 31.78 31.78 31.11 40 0 0.0
01/10/2019
31.78
 3,450 31.78 31.78 31.17 0 0 0
30/09/2019
31.78
 0 31.78 31.78 31.78 0 0 0
27/09/2019
31.78
 8,020 31.78 31.78 31.17 0 0 0
26/09/2019
31.78
 2,950 31.78 31.78 30.92 500 0 0.0
25/09/2019
31.78
 2,190 31.78 31.78 31.35 0 0 0
24/09/2019
31.78
 0 31.78 31.78 31.78 0 0 0
23/09/2019
31.78
 500 31.78 31.78 31.65 100 0 0.0
20/09/2019
31.78
 1,160 31.84 31.84 31.65 60 0 0.0
19/09/2019
31.84
 1,670 31.84 31.84 31.65 500 0 0.0
18/09/2019
31.84
 9,220 31.84 31.84 31.65 0 0 0
17/09/2019
31.84
 1,000 31.84 31.84 31.84 1,000 0 0.1
16/09/2019
31.84
 2,320 31.84 31.84 31.84 0 0 0
13/09/2019
31.84
 5,770 31.84 31.84 31.05 40 0 0.0
12/09/2019
31.84
 3,810 31.84 31.84 31.05 0 0 0
11/09/2019
31.84
 2,610 31.84 31.84 30.92 0 0 0
10/09/2019
31.84
 9,110 31.84 31.84 30.86 550 6,070 -0.3
09/09/2019
31.84
 6,790 31.84 31.84 30.80 0 3,000 -0.2
06/09/2019
31.84
 6,200 31.84 31.84 30.50 0 3,140 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
05/09/2019
31.84
 1,750 31.35 32.57 31.84 0 1,500 -0.1
04/09/2019
31.35
 7,610 31.35 31.35 30.77 0 0 0
03/09/2019
31.35
 14,170 31.47 31.47 30.19 200 0 0.0
30/08/2019
31.47
 900 31.47 31.93 31.35 0 0 0
29/08/2019
31.47
 2,900 31.47 31.47 31.06 0 300 -0.0
28/08/2019
31.47
 7,000 31.64 31.64 31.23 0 0 0
27/08/2019
31.64
 5,020 31.87 32.51 31.35 0 0 0
26/08/2019
31.87
 700 31.23 31.87 31.23 0 100 -0.0
23/08/2019
31.23
 45,460 31.00 32.45 31.23 0 720 -0.0
22/08/2019
31.00
 5,560 30.77 31.00 30.19 0 0 0
21/08/2019
30.77
 4,810 30.77 31.35 29.20 100 2,000 -0.1
20/08/2019
30.77
 0 30.77 30.77 30.77 0 0 0
19/08/2019
30.77
 6,880 30.77 30.77 28.74 720 0 0.0
16/08/2019
30.77
 2,110 31.35 31.35 29.26 0 2,000 -0.1
15/08/2019
31.35
 1,640 31.35 31.35 29.90 0 30 -0.0
14/08/2019
31.35
 0 31.35 31.35 31.35 0 0 0
13/08/2019
31.35
 1,890 32.51 32.51 30.25 0 0 0
12/08/2019
32.51
 8,860 31.35 32.51 29.61 0 300 -0.0
09/08/2019
31.35
 7,710 30.54 31.93 30.13 0 280 -0.0
08/08/2019
30.54
 1,740 29.61 30.54 29.55 0 60 -0.0
07/08/2019
29.61
 2,080 29.32 29.61 29.55 1,500 0 0.1
06/08/2019
29.32
 5,560 29.61 29.61 28.39 0 2,260 -0.1
05/08/2019
29.61
 150 29.61 29.61 29.61 100 0 0.0
02/08/2019
29.61
 3,380 30.19 30.19 29.03 1,000 0 0.1
01/08/2019
30.19
 0 30.19 30.19 30.19 0 0 0
31/07/2019
30.19
 0 30.19 30.19 30.19 0 0 0
30/07/2019
30.19
 600 30.48 30.48 30.19 0 0 0
29/07/2019
30.48
 2,180 30.54 30.54 30.48 0 0 0
26/07/2019
30.54
 1,680 30.54 30.54 29.61 360 0 0.0
25/07/2019
30.54
 440 31.00 31.00 30.54 200 0 0.0
24/07/2019
31.00
 6,550 30.77 31.35 30.77 280 30 0.0
23/07/2019
30.77
 11,840 30.36 31.93 30.71 600 0 0.0
22/07/2019
30.36
 15,520 29.26 31.29 29.55 200 690 -0.0
19/07/2019
29.26
 0 29.26 29.26 29.26 0 0 0
18/07/2019
29.26
 2,330 29.55 29.55 29.26 0 0 0
17/07/2019
29.55
 4,600 29.26 29.55 29.55 2,000 0 0.1
16/07/2019
29.26
 210 29.03 29.32 29.26 210 0 0.0
15/07/2019
29.03
 0 29.03 29.03 29.03 0 0 0
12/07/2019
29.03
 100 29.03 29.03 29.03 0 0 0
11/07/2019
29.03
 4,540 29.03 29.03 28.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |