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
(2024-08-21) 		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
(2024-06-24) 		-0.80 -1.14% 216,500 -51,576 -3.6
69.10
70.90
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
(2023-09-26) 		4.14 6.35% 1,743,800 -11,839 -0.8
60.52
74.34
69.30
24 tháng
(2022-10-03) 		28.69 70.64% 2,326,500 -5,993 -2.6
34.62
74.34
69.30
36 tháng
(2021-10-06) 		27.09 64.16% 2,729,600 -13,893 -1.5
34.62
74.34
69.30
60 tháng
(2019-10-17) 		37.16 115.61% 4,026,433 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)
14/02/2019
34.37
 110 32.19 34.37 32.19 0 20 -0.0
13/02/2019
32.19
 0 32.19 32.19 32.19 0 0 0
12/02/2019
32.19
 360 32.46 32.46 30.28 0 20 -0.0
11/02/2019
32.46
 350 32.79 32.79 32.46 350 0 0.0
01/02/2019
32.79
 2,040 32.46 33.82 31.91 2,030 40 0.1
31/01/2019
32.46
 0 32.46 32.46 32.46 0 0 0
30/01/2019
32.46
 0 32.46 32.46 32.46 0 0 0
29/01/2019
32.46
 0 32.46 32.46 32.46 0 0 0
28/01/2019
32.46
 770 32.73 32.73 30.55 100 410 -0.0
25/01/2019
32.73
 540 31.64 32.73 31.42 0 30 -0.0
24/01/2019
31.64
 1,220 30.55 32.62 31.09 0 0 0
23/01/2019
30.55
 100 30.55 30.55 30.55 0 0 0
22/01/2019
30.55
 300 30.55 30.55 30.55 0 0 0
21/01/2019
30.55
 0 30.55 30.55 30.55 0 0 0
18/01/2019
30.55
 0 30.55 30.55 30.55 0 0 0
17/01/2019
30.55
 0 30.55 30.55 30.55 0 0 0
16/01/2019
30.55
 1,500 30.82 30.82 30.55 0 0 0
15/01/2019
30.82
 3,550 31.09 31.09 30.82 0 0 0
14/01/2019
31.09
 9,600 31.09 31.09 31.09 0 0 0
11/01/2019
31.09
 10,200 31.09 31.09 31.09 0 0 0
10/01/2019
31.09
 1,000 31.09 31.09 31.09 0 0 0
09/01/2019
31.09
 1,000 31.09 31.09 31.09 0 0 0
08/01/2019
31.09
 4,410 31.09 31.09 31.09 520 0 0.0
07/01/2019
31.09
 620 31.09 31.09 29.73 0 0 0
04/01/2019
31.09
 0 31.09 31.09 31.09 0 0 0
03/01/2019
31.09
 5,090 31.09 31.09 30.28 0 0 0
02/01/2019
31.09
 0 31.09 31.09 31.09 0 0 0
28/12/2018
31.09
 2,930 31.09 31.09 29.46 0 2,600 -0.1
27/12/2018
31.09
 4,310 31.09 31.09 31.04 110 0 0.0
26/12/2018
31.09
 2,560 31.09 31.09 30.82 60 0 0.0
25/12/2018
31.09
 4,700 31.09 31.09 30.00 0 0 0
24/12/2018
31.09
 3,540 30.33 31.09 30.33 0 180 -0.0
21/12/2018
30.33
 660 28.97 30.49 29.46 0 0 0
20/12/2018
28.97
 0 28.97 28.97 28.97 0 0 0
19/12/2018
28.97
 30 30.00 30.00 28.97 0 0 0
18/12/2018
30.00
 670 30.06 30.22 30.00 60 0 0.0
17/12/2018
30.06
 1,990 30.49 30.49 29.95 0 0 0
14/12/2018
30.49
 10 30.28 30.49 30.49 0 0 0
13/12/2018
30.28
 250 29.24 30.28 30.00 0 0 0
12/12/2018
29.24
 13,810 31.09 31.09 29.24 50 0 0.0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/12/2018
31.09
 1,070 31.09 31.09 31.09 0 0 0
10/12/2018
31.09
 17,100 30.93 31.09 30.93 0 0 0
07/12/2018
30.93
 11,120 30.93 30.93 30.83 0 0 0
06/12/2018
30.93
 3,470 30.83 30.93 30.83 0 0 0
05/12/2018
30.83
 8,160 30.83 30.99 30.83 0 0 0
04/12/2018
30.83
 16,300 30.83 30.93 30.83 0 30 -0.0
03/12/2018
30.83
 20,390 30.83 30.83 30.83 0 0 0
30/11/2018
30.83
 27,020 30.83 30.83 30.83 0 0 0
29/11/2018
30.83
 29,000 30.83 30.83 30.56 0 0 0
28/11/2018
30.83
 50 30.83 30.83 30.83 0 0 0
27/11/2018
30.83
 24,350 30.30 30.83 30.30 70 0 0.0
26/11/2018
30.30
 2,020 29.55 30.30 29.55 20 30 -0.0
23/11/2018
29.55
 160 29.50 29.55 29.55 0 60 -0.0
22/11/2018
29.50
 13,140 29.50 30.56 29.50 90 70 0.0
21/11/2018
29.50
 1,200 29.82 29.87 29.50 40 0 0.0
20/11/2018
29.82
 15,990 30.56 30.83 29.82 0 0 0
19/11/2018
30.56
 23,940 29.77 30.56 30.03 0 0 0
16/11/2018
29.77
 49,100 30.03 32.05 29.77 0 110 -0.0
15/11/2018
30.03
 1,200 29.87 30.03 30.03 0 0 0
14/11/2018
29.87
 2,240 29.23 29.87 29.77 0 30 -0.0
13/11/2018
29.23
 5,680 29.71 30.03 29.23 60 70 -0.0
12/11/2018
29.71
 0 29.71 29.71 29.71 0 0 0
09/11/2018
29.71
 360 29.50 29.82 29.50 60 0 0.0
08/11/2018
29.50
 0 29.50 29.50 29.50 0 0 0
07/11/2018
29.50
 100 29.50 29.50 29.50 0 0 0
06/11/2018
29.50
 2,350 29.50 29.50 29.50 0 0 0
05/11/2018
29.50
 410 29.50 29.50 29.50 0 410 -0.0
02/11/2018
29.50
 360 29.23 29.50 28.97 0 20 -0.0
01/11/2018
29.23
 2,140 28.97 29.23 28.44 20 30 -0.0
31/10/2018
28.97
 40 28.44 28.97 28.70 0 30 -0.0
30/10/2018
28.44
 1,600 30.30 30.30 28.44 140 0 0.0
29/10/2018
30.30
 0 30.30 30.30 30.30 0 0 0
26/10/2018
30.30
 0 30.30 30.30 30.30 0 0 0
25/10/2018
30.30
 40 29.55 30.30 29.29 0 0 0
24/10/2018
29.55
 0 29.55 29.55 29.55 0 0 0
23/10/2018
29.55
 1,400 30.30 30.30 29.50 0 0 0
22/10/2018
30.30
 500 30.35 30.35 30.30 0 0 0
19/10/2018
30.35
 0 30.35 30.35 30.35 0 0 0
18/10/2018
30.35
 850 30.35 30.35 30.24 0 0 0
17/10/2018
30.35
 10 29.23 30.35 30.35 0 0 0
16/10/2018
29.23
 0 29.23 29.23 29.23 0 0 0
15/10/2018
29.23
 4,480 30.30 30.30 29.23 2,500 0 0.1
12/10/2018
30.30
 5,020 30.30 30.30 30.30 0 0 0
11/10/2018
30.30
 4,380 30.30 30.83 29.77 20 240 -0.0
10/10/2018
30.30
 2,610 30.83 30.83 30.30 0 0 0
09/10/2018
30.83
 2,100 30.56 30.83 30.56 0 0 0
08/10/2018
30.56
 0 30.56 30.56 30.56 0 0 0
05/10/2018
30.56
 200 30.93 30.93 30.56 200 0 0.0
04/10/2018
30.93
 1,100 30.93 30.93 30.93 100 0 0.0
03/10/2018
30.93
 17,800 30.93 30.93 30.56 1,500 1,500 0
02/10/2018
30.93
 6,100 30.93 30.93 30.78 100 0 0.0
01/10/2018
30.93
 5,110 30.93 30.93 30.62 0 0 0
28/09/2018
30.93
 12,320 30.67 30.93 30.67 0 880 -0.1
27/09/2018
30.67
 6,440 30.83 30.93 30.62 170 0 0.0
26/09/2018
30.83
 8,000 30.51 30.88 30.78 0 0 0
25/09/2018
30.51
 1,980 30.46 30.88 30.40 0 0 0
24/09/2018
30.46
 6,900 30.88 30.93 30.46 100 0 0.0
21/09/2018
30.88
 6,030 30.30 30.88 30.08 0 0 0
20/09/2018
30.30
 8,000 29.87 30.88 30.30 0 70 -0.0
19/09/2018
29.87
 10,450 30.14 30.83 29.87 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |