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)
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
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

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