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
(2024-10-23) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-09-23) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-08-26) 		0 0% 0 0 0
69.30
69.30
69.30
6 tháng
(2024-05-27) 		0.10 0.14% 554,600 -90,266 -6.4
68.80
72.20
69.30
12 tháng
(2023-11-28) 		6.33 10.05% 1,384,600 -21,639 -1.5
62.40
74.34
69.30
24 tháng
(2022-12-05) 		27.83 67.12% 2,260,800 -9,443 -3.0
38.47
74.34
69.30
36 tháng
(2021-12-08) 		28.45 69.63% 2,602,300 11,407 0.0
34.62
74.34
69.30
60 tháng
(2019-12-19) 		34.24 97.64% 3,844,713 -417 -0.8
33.18
74.34
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |