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)
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
24/11/2017
26.58
 47,310 26.69 26.69 26.27 0 0 0
23/11/2017
26.69
 79,120 26.79 26.79 26.27 24,300 200 1.2
22/11/2017
26.79
 67,280 26.69 27.10 25.81 0 800 0.0
21/11/2017
26.69
 31,530 26.22 26.79 26.12 0 0 0
20/11/2017
26.22
 75,170 26.79 26.89 26.12 30 38,850 -2.0
17/11/2017
26.79
 18,560 26.95 27.36 26.58 0 0 0
16/11/2017
26.95
 51,790 26.12 27.10 26.22 1,000 0 0.1
15/11/2017
26.12
 97,320 25.81 26.22 25.71 0 41,350 -2.1
14/11/2017
25.81
 128,390 25.81 26.22 25.65 0 106,000 -5.3
13/11/2017
25.81
 42,030 25.81 25.91 25.60 0 11,340 -0.6
10/11/2017
25.81
 103,050 26.02 26.48 25.63 0 45,690 -2.3
09/11/2017
26.02
 47,880 26.07 26.07 25.60 30 12,000 -0.6
08/11/2017
26.07
 77,130 26.07 26.79 25.55 700 19,090 -0.9
07/11/2017
26.07
 23,920 26.33 26.43 26.07 0 7,000 -0.4
06/11/2017
26.33
 55,130 25.81 26.43 25.81 120 20,500 -1.0
03/11/2017
25.81
 174,000 25.81 25.91 25.55 6,700 100,980 -4.7
02/11/2017
25.81
 51,870 25.55 26.33 25.55 1,700 18,360 -0.8
01/11/2017
25.55
 151,180 27.10 27.10 25.29 0 76,620 -3.8
31/10/2017
27.10
 50,870 27.31 27.31 26.53 0 0 0
30/10/2017
27.31
 33,530 27.62 27.62 26.84 0 2,040 -0.1
27/10/2017
27.62
 29,540 27.10 27.77 26.89 17,000 3,000 0.7
26/10/2017
27.10
 52,550 27.10 27.20 26.84 1,290 1,000 0.0
25/10/2017
27.10
 17,910 27.62 27.62 27.10 0 2,500 -0.1
24/10/2017
27.62
 18,020 27.77 27.77 27.26 0 0 0
23/10/2017
27.77
 36,480 27.82 27.82 27.15 300 2,600 -0.1
20/10/2017
27.82
 22,450 27.87 27.87 27.56 210 0 0.0
19/10/2017
27.87
 35,070 27.82 28.03 27.62 900 0 0.0
18/10/2017
27.82
 85,010 27.67 27.82 27.36 2,200 51,580 -2.6
17/10/2017
27.67
 20,710 27.67 27.87 27.56 0 100 0.0
16/10/2017
27.67
 14,270 27.67 27.87 27.67 0 20 0.0
13/10/2017
27.67
 47,250 27.87 27.87 27.67 0 0 0
12/10/2017
27.87
 25,980 27.67 28.08 27.77 0 1,500 -0.1
11/10/2017
27.67
 31,980 27.62 28.34 27.62 0 0 0
10/10/2017
27.62
 12,170 27.87 27.87 27.51 20 0 0.0
09/10/2017
27.87
 68,590 27.87 27.87 27.26 0 0 0
06/10/2017
27.87
 47,630 28.29 28.29 27.56 1,590 0 0.1
05/10/2017: Cổ tức tiền mặt tỉ lệ: 20%
05/10/2017
28.29
 25,650 27.98 28.55 27.98 400 0 0.0
04/10/2017
27.98
 40,640 27.48 28.53 27.83 2,600 0 0.1
03/10/2017
27.48
 113,050 27.88 27.88 27.38 740 47,990 -2.6
02/10/2017
27.88
 99,570 28.13 28.38 27.38 0 0 0
29/09/2017
28.13
 68,500 27.98 28.13 26.14 20 0 0.0
28/09/2017
27.98
 39,250 28.43 28.62 27.98 0 0 0

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