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)
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
26/02/2018
26.64
 135,720 27.36 27.56 26.64 0 12,000 -0.6
23/02/2018
27.36
 9,840 27.72 27.72 27.20 260 2,000 -0.1
22/02/2018
27.72
 36,400 27.87 27.87 27.15 600 0 0.0
21/02/2018
27.87
 15,060 26.89 28.13 26.89 0 2,170 -0.1
13/02/2018
26.89
 42,960 26.89 27.62 26.89 210 26,430 -1.4
12/02/2018
26.89
 107,870 26.89 27.51 26.84 670 32,100 -1.6
09/02/2018
26.89
 142,220 26.02 26.89 25.09 0 19,800 -1.0
08/02/2018
26.02
 71,060 26.07 26.58 25.71 890 14,000 -0.7
07/02/2018
26.07
 98,560 25.29 26.58 25.29 1,410 12,000 -0.5
06/02/2018
25.29
 245,330 27.10 27.10 25.22 2,000 1,400 0.0
05/02/2018
27.10
 204,770 27.93 27.93 27.10 10 20,200 -1.1
02/02/2018
27.93
 10,410 27.87 28.29 27.87 0 600 -0.0
01/02/2018
27.87
 103,640 29.22 29.22 27.87 1,400 20,000 -1.0
31/01/2018
29.22
 155,150 29.32 29.53 29.17 0 17,000 -1.0
30/01/2018
29.32
 101,020 29.37 29.37 28.91 10 3,000 -0.2
29/01/2018
29.37
 174,400 28.91 30.09 29.22 630 0 0.0
26/01/2018
28.91
 115,350 27.82 28.91 27.87 0 300 -0.0
25/01/2018
27.82
 274,890 28.39 28.44 27.77 1,000 69,260 -3.7
22/01/2018
28.39
 133,180 28.49 29.11 27.62 10 59,180 -3.2
19/01/2018
28.49
 63,030 28.49 28.86 28.39 4,380 0 0.2
18/01/2018
28.49
 103,390 28.49 28.65 27.87 0 1,000 -0.1
17/01/2018
28.49
 50,890 29.42 29.42 28.44 0 0 0
16/01/2018
29.42
 114,110 29.42 29.68 29.22 0 0 0
15/01/2018
29.42
 178,910 28.91 29.68 28.91 0 2,500 -0.1
12/01/2018
28.91
 194,440 27.87 29.27 27.87 1,000 0 0.1
11/01/2018
27.87
 76,390 28.08 28.34 27.82 1,010 0 0.1
10/01/2018
28.08
 176,050 27.87 28.39 27.62 7,860 9,980 -0.1
09/01/2018
27.87
 42,200 28.08 28.08 27.62 0 3,550 -0.2
08/01/2018
28.08
 85,960 27.77 28.08 27.62 0 0 0
05/01/2018
27.77
 134,820 27.77 27.87 27.56 7,180 3,000 0.2
04/01/2018
27.77
 115,080 27.10 27.77 26.89 2,500 0 0.1
03/01/2018
27.10
 144,270 26.58 27.20 26.58 11,290 50,220 -2.0
02/01/2018
26.58
 113,890 26.84 27.20 26.33 0 0 0
29/12/2017
26.84
 50,230 26.69 26.84 26.58 3,540 0 0.2
28/12/2017
26.69
 21,650 26.17 26.69 26.27 0 0 0
27/12/2017
26.17
 32,280 26.27 26.43 25.96 5,810 0 0.3
26/12/2017
26.27
 14,240 26.33 26.33 26.02 100 1,500 -0.1
25/12/2017
26.33
 51,590 26.17 26.48 26.07 100 0 0.0
22/12/2017
26.17
 63,380 26.33 26.84 26.07 0 0 0
21/12/2017
26.33
 17,310 26.48 26.58 26.27 0 100 -0.0
20/12/2017
26.48
 63,010 26.53 26.74 25.96 2,100 0 0.1
19/12/2017
26.53
 47,220 26.69 26.95 26.48 400 0 0.0
18/12/2017
26.69
 46,860 27.20 27.26 26.69 2,500 0 0.1
15/12/2017
27.20
 27,580 27.20 27.20 26.84 0 0 0
14/12/2017
27.20
 72,460 27.00 27.26 26.58 940 270 0.0
13/12/2017
27.00
 49,250 27.31 27.31 26.33 1,680 0 0.1
12/12/2017
27.31
 122,870 27.87 27.87 26.12 1,000 0 0.1
11/12/2017
27.87
 31,070 28.34 28.34 27.41 0 0 0
08/12/2017
28.34
 20,570 28.39 28.39 27.93 0 0 0
07/12/2017
28.39
 61,680 28.13 28.60 27.93 1,400 1,000 0.0
06/12/2017
28.13
 154,110 27.93 28.13 27.36 4,320 60,000 -3.0
05/12/2017
27.93
 134,690 28.03 28.49 27.77 0 400 -0.0
04/12/2017
28.03
 448,960 27.36 28.39 27.36 1,000 329,070 -17.6
01/12/2017
27.36
 49,080 27.15 27.62 26.74 0 2,400 -0.1
30/11/2017
27.15
 39,830 27.10 27.20 26.84 2,650 0 0.1
29/11/2017
27.10
 15,310 27.36 27.62 27.00 100 0 0.0
28/11/2017
27.36
 78,550 26.58 27.87 26.69 2,500 0 0.1
27/11/2017
26.58
 45,560 26.58 26.74 26.53 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |