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)
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
10/07/2019
29.03
 20 29.61 29.61 29.03 0 0 0
09/07/2019
29.61
 620 29.84 29.84 29.55 480 0 0.0
08/07/2019
29.84
 0 29.84 29.84 29.84 0 0 0
05/07/2019
29.84
 0 29.84 29.84 29.84 0 0 0
04/07/2019
29.84
 570 29.84 29.90 29.84 90 0 0.0
03/07/2019
29.84
 80 29.67 29.84 28.74 20 0 0.0
02/07/2019
29.67
 200 29.67 29.67 29.67 0 0 0
01/07/2019
29.67
 4,540 29.61 29.90 29.67 40 0 0.0
28/06/2019
29.61
 5,020 29.90 29.90 29.55 0 0 0
27/06/2019
29.90
 330 30.77 30.77 29.90 0 0 0
26/06/2019
30.77
 0 30.77 30.77 30.77 0 0 0
25/06/2019
30.77
 1,450 30.77 30.77 29.03 30 0 0.0
24/06/2019
30.77
 7,740 30.65 30.77 29.96 1,200 0 0.1
21/06/2019
30.65
 0 30.65 30.65 30.65 0 0 0
20/06/2019
30.65
 0 30.65 30.65 30.65 0 0 0
19/06/2019
30.65
 0 30.65 30.65 30.65 0 0 0
18/06/2019
30.65
 1,140 30.65 30.65 30.19 590 0 0.0
17/06/2019
30.65
 30 30.77 30.77 30.65 0 0 0
14/06/2019
30.77
 50 30.42 30.77 30.77 0 0 0
13/06/2019
30.42
 0 30.42 30.42 30.42 0 0 0
12/06/2019
30.42
 0 30.42 30.42 30.42 0 0 0
11/06/2019
30.42
 730 30.77 30.77 30.42 200 0 0.0
10/06/2019
30.77
 60 31.00 31.00 30.77 0 0 0
07/06/2019
31.00
 0 31.00 31.00 31.00 0 0 0
06/06/2019
31.00
 100 30.71 31.00 30.19 0 0 0
05/06/2019
30.71
 0 30.71 30.71 30.71 0 0 0
04/06/2019
30.71
 790 30.71 30.77 30.71 0 0 0
03/06/2019
30.71
 920 31.29 31.29 30.71 150 900 -0.0
31/05/2019
31.29
 500 31.35 31.35 30.83 350 0 0.0
30/05/2019
31.35
 5,590 31.35 31.35 31.35 5,400 0 0.3
29/05/2019
31.35
 170 31.35 31.47 31.00 0 0 0
28/05/2019
31.35
 100 31.35 31.35 31.35 0 0 0
27/05/2019
31.35
 20 31.87 31.87 31.35 0 0 0
24/05/2019
31.87
 2,810 31.35 31.87 30.94 100 350 -0.0
23/05/2019
31.35
 210 31.87 31.87 31.35 0 10 -0.0
22/05/2019
31.87
 6,000 31.93 31.93 30.77 0 0 0
21/05/2019
31.93
 20 31.93 31.93 31.87 20 0 0.0
20/05/2019
31.93
 910 31.93 31.93 31.35 750 0 0.0
17/05/2019
31.93
 30 31.93 31.93 31.87 0 0 0
16/05/2019
31.93
 2,300 31.93 31.93 31.93 1,300 0 0.1
15/05/2019
31.93
 3,090 32.45 32.45 31.23 100 0 0.0
14/05/2019
32.45
 260 32.39 32.45 31.70 0 0 0
13/05/2019
32.39
 210 32.51 32.51 32.39 0 0 0
10/05/2019
32.51
 0 32.51 32.51 32.51 0 0 0
09/05/2019
32.51
 0 32.51 32.51 32.51 0 0 0
08/05/2019
32.51
 520 32.51 32.51 31.70 0 0 0
07/05/2019
32.51
 220 32.51 32.51 31.64 80 0 0.0
06/05/2019
32.51
 930 32.98 32.98 31.93 60 0 0.0
03/05/2019
32.98
 1,320 32.98 32.98 32.51 900 0 0.1
02/05/2019: Cổ tức tiền mặt tỉ lệ: 35%
02/05/2019
32.98
 880 31.64 33.56 31.64 10 0 0.0
26/04/2019
31.64
 1,690 31.64 31.64 30.28 0 0 0
25/04/2019
31.64
 1,000 31.64 31.64 31.64 0 0 0
24/04/2019
31.64
 3,350 31.64 31.64 31.09 0 0 0
23/04/2019
31.64
 630 32.08 32.08 31.64 200 0 0.0
22/04/2019
32.08
 1,320 30.93 32.57 32.02 0 40 -0.0
19/04/2019
30.93
 90 31.64 31.64 30.93 0 0 0
18/04/2019
31.64
 3,420 31.64 31.64 30.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |