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)
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
27/09/2017
28.43
 36,680 28.87 29.17 28.43 270 0 0.0
26/09/2017
28.87
 67,940 28.87 29.07 28.38 0 0 0
25/09/2017
28.87
 111,640 29.87 29.87 28.48 0 0 0
22/09/2017
29.87
 268,050 29.77 30.22 29.57 0 0 0
21/09/2017
29.77
 270,910 29.67 29.87 29.12 0 3,200 -0.2
20/09/2017
29.67
 440,490 28.38 29.77 28.38 0 3,000 -0.2
19/09/2017
28.38
 300,910 27.73 28.53 27.38 2,060 46,340 -2.5
18/09/2017
27.73
 295,750 26.78 27.93 26.33 3,200 0 0.2
15/09/2017
26.78
 6,630 26.78 26.78 25.89 1,100 0 0.1
14/09/2017
26.78
 9,850 26.88 26.88 26.29 0 0 0
13/09/2017
26.88
 43,850 26.78 26.88 26.04 100 0 0.0
12/09/2017
26.78
 20,920 26.04 26.78 26.04 0 0 0
11/09/2017
26.04
 15,160 26.09 26.24 26.04 8,000 10 0.4
08/09/2017
26.09
 23,230 26.14 26.24 26.04 0 0 0
07/09/2017
26.14
 105,020 26.14 26.14 25.89 50 48,250 -2.5
06/09/2017
26.14
 52,420 26.24 26.24 25.99 0 0 0
05/09/2017
26.24
 23,160 26.24 26.24 26.04 0 0 0
01/09/2017
26.24
 12,550 26.24 26.24 26.09 0 0 0
31/08/2017
26.24
 22,470 26.09 26.38 25.94 0 0 0
30/08/2017
26.09
 30,210 26.14 26.19 25.94 0 0 0
29/08/2017
26.14
 30,470 26.19 26.29 25.94 30 870 -0.0
28/08/2017
26.19
 59,690 25.84 26.33 25.74 0 0 0
25/08/2017
25.84
 22,570 25.84 26.09 25.64 0 0 0
24/08/2017
25.84
 5,590 25.64 25.89 25.44 0 0 0
23/08/2017
25.64
 1,990 25.64 25.64 25.54 0 0 0
22/08/2017
25.64
 8,670 25.89 25.89 25.49 0 1,990 -0.1
21/08/2017
25.89
 25,700 26.14 26.38 25.89 0 0 0
18/08/2017
26.14
 95,620 26.19 26.19 25.54 0 14,000 -0.7
17/08/2017
26.19
 72,690 26.33 26.33 25.59 0 42,210 -2.2
16/08/2017
26.33
 25,250 26.53 26.53 26.14 0 0 0
15/08/2017
26.53
 34,170 26.38 26.53 26.33 30 500 -0.0
14/08/2017
26.38
 27,520 26.09 26.38 26.14 10 0 0.0
11/08/2017
26.09
 37,560 26.29 26.29 25.89 0 0 0
10/08/2017
26.29
 80,640 25.89 26.38 25.44 0 4,700 -0.2
09/08/2017
25.89
 62,990 26.43 26.43 25.79 0 1,000 -0.1
08/08/2017
26.43
 59,790 26.48 26.63 26.43 500 1,000 -0.0
07/08/2017
26.48
 31,090 26.83 26.88 26.48 1,500 2,000 -0.0
04/08/2017
26.83
 13,860 26.88 26.88 26.48 0 0 0
03/08/2017
26.88
 99,730 26.43 26.88 26.38 0 80,890 -4.3
02/08/2017
26.43
 144,310 26.43 26.58 26.33 0 48,350 -2.6
01/08/2017
26.43
 166,490 26.38 26.78 26.38 500 0 0.0
31/07/2017
26.38
 112,880 27.03 27.03 26.09 2,000 0 0.1
28/07/2017
27.03
 138,320 27.18 27.38 27.03 1,300 0 0.1
27/07/2017
27.18
 46,980 27.23 27.68 27.18 2,900 0 0.2
26/07/2017
27.23
 75,750 26.78 27.38 26.93 0 0 0
25/07/2017
26.78
 162,590 26.53 26.88 26.53 0 0 0
24/07/2017
26.53
 115,830 26.48 26.88 26.48 400 0 0.0
21/07/2017
26.48
 87,300 27.28 27.28 26.48 0 0 0
20/07/2017
27.28
 24,420 26.63 27.28 26.53 0 1,000 -0.1
19/07/2017
26.63
 61,560 27.03 27.03 26.53 0 42,340 -2.3
18/07/2017
27.03
 59,970 27.38 27.38 26.88 3,200 0 0.2
17/07/2017
27.38
 44,320 27.63 27.63 26.63 0 0 0
14/07/2017
27.63
 81,880 27.63 27.73 27.23 0 0 0
13/07/2017
27.63
 25,350 26.93 27.63 26.93 0 10 -0.0
12/07/2017
26.93
 37,770 27.23 27.53 26.73 500 0 0.0
11/07/2017
27.23
 82,270 27.13 27.38 26.38 500 48,280 -2.6
10/07/2017
27.13
 51,960 27.78 27.78 27.13 0 0 0
07/07/2017
27.78
 71,150 27.93 28.48 27.78 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |