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)
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
26/04/2018
25.62
 386,130 26.52 26.58 25.62 0 160 0.0
24/04/2018
26.52
 121,210 28.44 28.44 26.47 1,710 3,150 -0.1
23/04/2018
28.44
 634,560 30.56 30.56 28.44 1,710 0 0.1
20/04/2018
30.56
 90,650 30.78 30.83 30.35 5,190 0 0.3
19/04/2018
30.78
 228,030 31.36 31.73 30.30 2,090 0 0.1
18/04/2018
31.36
 487,500 30.46 32.58 30.46 1,080 80 0.1
17/04/2018
30.46
 150,240 30.35 31.84 30.40 2,590 0 0.1
16/04/2018
30.35
 552,680 28.38 30.35 28.17 770 0 0.0
13/04/2018
28.38
 100,680 27.69 28.65 28.12 0 60 0.0
12/04/2018
27.69
 32,490 27.80 28.01 27.11 0 0 0
11/04/2018
27.80
 19,390 27.53 27.80 27.37 100 10 0.0
10/04/2018
27.53
 19,020 28.22 28.44 27.53 4,080 0 0.2
09/04/2018
28.22
 14,820 28.38 28.70 28.22 100 650 0.0
06/04/2018
28.38
 58,200 28.70 28.81 28.38 300 0 0.0
05/04/2018
28.70
 101,740 27.69 28.81 27.64 1,500 0 0.1
04/04/2018
27.69
 36,900 27.64 27.85 27.69 0 2,000 -0.1
03/04/2018
27.64
 66,630 27.80 27.80 27.53 400 2,520 -0.1
02/04/2018
27.80
 64,830 27.00 27.80 27.11 0 10 0.0
30/03/2018
27.00
 13,640 26.74 27.00 26.58 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
26.74
 70,750 26.84 27.37 26.63 2,450 0 0.1
28/03/2018
26.84
 139,480 26.84 26.84 26.74 0 0 0
27/03/2018
26.84
 51,430 26.69 26.89 26.64 650 0 0.0
26/03/2018
26.69
 25,520 27.05 27.05 26.43 0 14,000 -0.7
23/03/2018
27.05
 41,860 26.74 27.10 26.33 0 150 0.0
22/03/2018
26.74
 167,530 26.84 26.89 26.48 0 0 0
21/03/2018
26.84
 73,680 26.89 26.95 26.79 1,070 5,100 -0.2
20/03/2018
26.89
 196,960 26.84 26.89 26.74 100 0 0.0
19/03/2018
26.84
 148,290 26.84 26.89 26.84 50 0 0.0
16/03/2018
26.84
 174,500 26.74 26.84 26.58 150 1,540 -0.1
15/03/2018
26.74
 84,750 27.00 27.00 26.58 0 0 0
14/03/2018
27.00
 104,230 27.00 27.00 26.48 5,000 0 0.3
13/03/2018
27.00
 30,200 26.89 27.31 26.53 10,190 0 0.5
12/03/2018
26.89
 158,430 26.53 26.89 26.07 0 0 0
09/03/2018
26.53
 80,250 26.07 26.64 26.07 770 0 0.0
08/03/2018
26.07
 37,280 25.96 26.33 25.81 0 2,200 -0.1
07/03/2018
25.96
 47,020 25.96 25.96 25.81 10 3,000 -0.1
06/03/2018
25.96
 108,920 25.81 26.17 25.81 0 40 0.0
05/03/2018
25.81
 168,700 26.33 26.69 25.81 5,920 24,300 -0.9
02/03/2018
26.33
 28,540 25.81 26.74 25.76 0 5,700 -0.3
01/03/2018
25.81
 192,350 26.33 26.33 25.76 0 56,000 -2.8
28/02/2018
26.33
 70,990 26.79 27.05 26.33 0 0 0
27/02/2018
26.79
 31,260 26.64 26.84 26.58 240 0 0.0

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