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)
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
06/07/2017
27.93
 91,960 28.23 28.28 27.68 0 12,710 -0.7
05/07/2017
28.23
 16,980 28.28 28.48 28.08 600 0 0.0
04/07/2017
28.28
 40,550 28.28 28.58 28.13 0 0 0
03/07/2017
28.28
 33,210 28.62 29.07 28.28 10 0 0.0
30/06/2017
28.62
 45,390 28.38 28.87 28.08 0 0 0
29/06/2017
28.38
 108,260 28.87 28.87 28.28 1,800 0 0.1
28/06/2017
28.87
 56,060 28.97 29.07 28.67 0 0 0
27/06/2017
28.97
 53,180 29.27 29.52 28.97 0 0 0
26/06/2017
29.27
 173,120 28.67 29.87 28.87 3,600 10 0.2
23/06/2017
28.67
 43,860 28.87 28.87 28.62 0 0 0
22/06/2017
28.87
 84,150 29.07 29.07 28.53 1,000 0 0.1
21/06/2017
29.07
 87,450 29.22 29.22 28.62 0 0 0
20/06/2017
29.22
 55,380 29.32 29.37 29.02 8,600 1,000 0.4
19/06/2017
29.32
 176,870 28.03 29.37 27.93 64,900 10 3.7
16/06/2017
28.03
 49,030 27.78 28.13 27.43 0 0 0
15/06/2017
27.78
 72,120 28.08 28.38 27.78 0 0 0
14/06/2017
28.08
 83,390 27.98 28.62 27.98 2,200 0 0.1
13/06/2017
27.98
 37,800 28.28 28.33 27.83 0 0 0
12/06/2017
28.28
 89,350 28.58 28.58 27.73 160 40,840 -2.3
09/06/2017
28.58
 149,510 27.48 28.62 27.43 0 0 0
08/06/2017
27.48
 114,880 26.78 27.58 26.63 0 370 0.0
07/06/2017
26.78
 27,920 26.78 27.03 26.63 0 0 0
06/06/2017
26.78
 69,310 26.38 27.13 26.24 0 10 0.0
05/06/2017
26.38
 9,770 26.43 26.58 26.19 0 5,020 -0.3
02/06/2017
26.43
 35,440 26.88 26.88 26.38 0 1,900 -0.1
01/06/2017
26.88
 11,050 27.08 27.08 26.63 0 10 0.0
31/05/2017
27.08
 102,070 26.63 27.08 25.79 0 0 0
30/05/2017
26.63
 52,090 26.68 26.78 26.29 0 0 0
29/05/2017
26.68
 26,300 26.68 27.33 26.63 0 0 0
26/05/2017
26.68
 61,740 26.83 26.88 26.68 0 0 0
25/05/2017
26.83
 69,430 26.88 27.03 26.78 0 0 0
24/05/2017
26.88
 58,470 27.48 27.48 26.78 0 10 0.0
23/05/2017
27.48
 60,430 27.78 27.78 27.28 870 0 0.0
22/05/2017
27.78
 40,370 27.63 27.78 27.38 0 0 0
19/05/2017
27.63
 59,460 27.33 27.88 26.68 0 11,360 -0.6
18/05/2017
27.33
 120,980 27.53 27.63 26.53 0 50,000 -2.7
17/05/2017
27.53
 50,610 27.33 27.63 27.28 1,000 0 0.1
16/05/2017
27.33
 105,260 27.63 27.63 27.23 0 31,840 -1.8
15/05/2017
27.63
 51,330 28.28 28.33 27.58 0 0 0
12/05/2017
28.28
 56,220 27.38 28.38 27.38 0 660 0.0
11/05/2017
27.38
 49,420 27.78 27.83 27.38 0 0 0
10/05/2017
27.78
 74,540 27.88 27.88 27.58 10,000 0 0.6

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