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)
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
19/07/2018
27.85
 169,580 26.52 27.85 26.63 0 30 -0.0
18/07/2018
26.52
 31,070 25.25 26.79 25.25 10 1,080 -0.1
17/07/2018
25.25
 9,500 25.14 25.25 24.88 0 0 0
16/07/2018
25.14
 10,170 24.98 25.19 24.98 960 10 0.0
13/07/2018
24.98
 13,870 24.98 25.19 24.98 0 0 0
12/07/2018
24.98
 8,220 24.45 24.98 24.45 0 0 0
11/07/2018
24.45
 7,200 25.09 25.09 24.45 0 0 0
10/07/2018
25.09
 7,250 24.98 25.19 24.98 0 0 0
09/07/2018
24.98
 8,350 24.98 25.41 24.98 0 0 0
06/07/2018
24.98
 12,650 24.48 25.19 24.45 40 7,330 -0.3
05/07/2018
24.48
 19,660 25.30 25.46 24.48 60 13,040 -0.6
04/07/2018
25.30
 26,590 25.35 25.54 25.25 30 14,790 -0.7
03/07/2018
25.35
 27,510 26.04 26.04 25.35 0 0 0
02/07/2018
26.04
 1,860 26.58 26.58 25.01 30 0 0.0
29/06/2018
26.58
 15,720 25.57 26.58 25.03 0 0 0
28/06/2018
25.57
 300 25.73 25.73 25.57 0 0 0
27/06/2018
25.73
 2,870 25.78 25.78 25.51 30 0 0.0
26/06/2018
25.78
 5,590 26.04 26.04 25.46 20 4,400 -0.2
25/06/2018
26.04
 980 26.28 26.28 26.04 0 310 -0.0
22/06/2018
26.28
 220 25.78 26.42 25.83 0 0 0
21/06/2018
25.78
 2,080 26.50 26.50 25.78 0 0 0
20/06/2018
26.50
 100 26.26 26.52 26.04 0 0 0
19/06/2018
26.26
 10,640 26.10 26.26 25.78 0 0 0
18/06/2018
26.10
 800 26.47 26.52 26.10 0 0 0
15/06/2018
26.47
 8,570 26.31 26.47 26.04 230 0 0.0
14/06/2018
26.31
 2,930 26.36 26.47 26.31 0 0 0
13/06/2018
26.36
 4,370 26.58 26.58 26.31 0 0 0
12/06/2018
26.58
 28,500 26.31 26.84 25.62 0 0 0
11/06/2018
26.31
 14,510 26.55 26.58 26.10 0 0 0
08/06/2018
26.55
 9,000 26.36 26.55 26.31 0 0 0
07/06/2018
26.36
 14,560 26.47 26.52 26.36 0 0 0
06/06/2018
26.47
 45,660 26.47 26.52 26.47 0 0 0
05/06/2018
26.47
 17,080 26.58 27.27 26.47 2,100 0 0.1
04/06/2018
26.58
 11,680 27.53 27.64 26.42 660 0 0.0
01/06/2018
27.53
 14,570 26.63 28.17 26.58 0 0 0
31/05/2018
26.63
 186,280 26.47 26.68 26.10 0 0 0
30/05/2018
26.47
 32,360 26.50 26.58 26.04 0 0 0
29/05/2018
26.50
 26,950 26.42 26.58 26.36 3,680 0 0.2
28/05/2018
26.42
 134,340 26.47 26.63 26.39 0 0 0
25/05/2018
26.47
 12,160 26.47 26.74 26.47 500 0 0.0
24/05/2018
26.47
 13,820 26.47 26.63 26.47 0 1,390 -0.1
23/05/2018
26.47
 10,940 26.47 26.58 26.47 0 0 0
22/05/2018
26.47
 24,150 26.34 26.58 26.34 0 0 0
21/05/2018
26.34
 20,340 26.58 26.84 26.34 0 2,080 -0.1
18/05/2018
26.58
 3,680 26.74 26.84 26.58 0 160 -0.0
17/05/2018
26.74
 27,750 26.52 26.74 26.04 110 60 0.0
16/05/2018
26.52
 15,830 26.58 26.74 26.52 3,650 0 0.2
15/05/2018
26.58
 17,730 26.68 26.84 26.58 3,080 0 0.2
14/05/2018
26.68
 41,410 26.58 26.68 25.99 0 0 0
11/05/2018
26.58
 21,770 26.15 26.58 26.04 10 600 -0.0
10/05/2018
26.15
 41,830 26.58 26.58 26.15 1,900 0 0.1
09/05/2018
26.58
 33,580 26.58 26.58 26.36 0 0 0
08/05/2018
26.58
 48,760 26.79 26.84 26.31 160 210 -0.0
07/05/2018
26.79
 23,300 26.74 26.84 26.58 600 490 0.0
04/05/2018
26.74
 46,500 26.47 26.84 26.47 0 2,400 -0.1
03/05/2018
26.47
 107,160 25.94 26.84 26.26 0 6,110 -0.3
02/05/2018
25.94
 75,600 25.94 26.84 25.67 0 500 -0.0
27/04/2018
25.94
 80,540 25.62 26.47 25.41 2,610 5,190 -0.1

Chính sách bảo mật | Điều khoản sử dụng |