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)
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
18/09/2018
30.14
 14,810 30.19 30.83 30.14 0 0 0
17/09/2018
30.19
 13,260 29.77 30.88 30.19 0 60 0.0
14/09/2018
29.77
 10,050 29.77 30.08 29.77 0 0 0
13/09/2018
29.77
 3,140 30.19 30.30 29.77 0 0 0
12/09/2018
30.19
 1,370 30.35 30.35 30.14 0 0 0
11/09/2018
30.35
 3,150 30.30 30.56 30.30 0 0 0
10/09/2018
30.30
 6,920 30.88 30.88 30.30 0 410 0.0
07/09/2018
30.88
 34,870 30.03 30.88 29.93 0 0 0
06/09/2018
30.03
 20,300 29.87 30.83 30.03 0 1,000 -0.1
05/09/2018
29.87
 38,880 30.03 30.83 29.87 0 0 0
04/09/2018
30.03
 12,710 30.03 30.24 29.77 10 0 0.0
31/08/2018
30.03
 13,550 30.03 30.03 29.77 30 0 0.0
30/08/2018
30.03
 1,260 30.30 30.83 30.03 0 0 0
29/08/2018
30.30
 3,590 30.56 30.83 30.30 430 0 0.0
28/08/2018
30.56
 22,510 30.19 30.83 30.24 0 80 0.0
27/08/2018
30.19
 5,400 30.14 30.19 29.50 140 1,050 -0.1
24/08/2018
30.14
 380 29.50 30.19 30.03 10 0 0.0
23/08/2018
29.50
 18,740 30.14 30.30 29.50 0 30 0.0
22/08/2018
30.14
 27,620 30.14 30.14 29.77 10 1,000 -0.1
21/08/2018
30.14
 10,310 30.14 30.14 30.14 0 0 0
20/08/2018
30.14
 16,530 28.97 30.14 29.23 20 3,770 -0.2
17/08/2018
28.97
 124,760 28.70 30.03 27.96 60 70 0.0
16/08/2018
28.70
 570 28.86 28.86 28.70 0 0 0
15/08/2018
28.86
 1,500 30.03 30.03 28.86 0 0 0
14/08/2018
30.03
 1,750 30.03 30.03 29.23 0 0 0
13/08/2018
30.03
 234,520 28.76 30.30 28.70 0 500 0.0
10/08/2018
28.76
 8,750 28.86 29.23 28.70 0 0 0
09/08/2018
28.86
 5,510 29.13 29.29 28.44 0 0 0
08/08/2018
29.13
 6,080 28.60 29.13 27.91 0 0 0
07/08/2018
28.60
 7,230 29.34 29.34 28.44 30 0 0.0
06/08/2018
29.34
 1,110 29.98 30.08 29.34 0 0 0
03/08/2018
29.98
 93,040 29.61 30.03 29.23 0 0 0
02/08/2018
29.61
 7,970 29.23 29.77 29.23 0 0 0
01/08/2018
29.23
 22,360 28.70 29.23 28.97 0 0 0
31/07/2018
28.70
 39,690 28.22 29.77 28.70 0 0 0
30/07/2018
28.22
 119,480 28.60 29.77 28.22 0 2,100 -0.1
27/07/2018
28.60
 6,440 29.50 29.77 28.17 0 0 0
26/07/2018
29.50
 421,910 29.50 29.55 28.70 0 72,140 -4.0
25/07/2018
29.50
 48,650 29.50 29.55 29.45 0 700 0.0
24/07/2018
29.50
 89,490 29.50 29.50 28.97 0 0 0
23/07/2018
29.50
 131,850 28.97 29.50 28.17 0 0 0
20/07/2018
28.97
 170,340 27.85 28.97 27.16 0 1,730 -0.1

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