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)
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
09/05/2017
27.88
 45,260 28.08 28.08 27.73 0 0 0
08/05/2017
28.08
 39,510 27.88 28.08 27.73 0 1,640 -0.1
05/05/2017
27.88
 27,990 28.08 28.08 27.73 10 0 0.0
04/05/2017
28.08
 95,160 28.38 28.38 27.63 90 39,980 -2.2
03/05/2017
28.38
 68,610 28.38 28.62 28.23 0 10,180 -0.6
28/04/2017
28.38
 49,020 28.87 28.92 28.28 0 0 0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 35%
27/04/2017
28.87
 72,840 28.62 29.37 28.38 3,400 1,900 0.1
26/04/2017
28.62
 95,680 28.25 28.86 28.16 1,960 0 0.1
25/04/2017
28.25
 34,170 28.53 28.58 28.16 500 1,140 -0.0
24/04/2017
28.53
 52,150 28.62 28.62 28.25 1,640 1,800 -0.0
21/04/2017
28.62
 43,930 28.72 29.00 28.58 20 5,000 -0.3
20/04/2017
28.72
 38,880 28.25 29.23 28.39 0 0 0
19/04/2017
28.25
 59,980 28.01 29.09 28.25 0 0 0
18/04/2017
28.01
 80,690 28.58 28.62 27.59 0 30,010 -1.8
17/04/2017
28.58
 39,190 28.62 28.62 28.16 0 0 0
14/04/2017
28.62
 40,650 28.16 29.00 27.92 10,000 0 0.6
13/04/2017
28.16
 54,530 28.62 28.81 28.16 0 0 0
12/04/2017
28.62
 69,170 29.56 29.56 28.62 3,220 2,000 0.1
11/04/2017
29.56
 25,300 29.66 29.89 29.14 0 0 0
10/04/2017
29.66
 30,680 29.99 30.03 29.42 0 5,200 -0.3
07/04/2017
29.99
 25,310 29.94 30.03 29.80 0 0 0
05/04/2017
29.94
 90,360 30.13 30.13 29.66 0 27,010 -1.7
04/04/2017
30.13
 58,190 30.13 30.17 29.80 0 7,600 -0.5
03/04/2017
30.13
 37,390 30.13 30.46 29.85 0 0 0
31/03/2017
30.13
 29,150 30.46 30.50 29.99 5,000 810 0.3
30/03/2017
30.46
 31,090 30.50 30.74 30.03 0 690 -0.0
29/03/2017
30.50
 92,560 29.66 30.97 29.66 0 17,380 -1.1
28/03/2017
29.66
 113,950 29.33 30.03 29.00 0 1,040 -0.1
27/03/2017
29.33
 32,160 29.38 29.61 29.14 0 3,800 -0.2
24/03/2017
29.38
 57,140 29.61 30.03 29.38 0 9,600 -0.6
23/03/2017
29.61
 20,090 30.27 30.83 29.38 0 4,720 -0.3
22/03/2017
30.27
 81,290 29.80 30.97 29.09 1,700 10 0.1
21/03/2017
29.80
 117,410 30.50 30.50 29.14 530 200 0.0
20/03/2017
30.50
 49,360 29.33 31.30 29.28 0 0 0
17/03/2017
29.33
 9,300 28.67 29.56 28.67 0 370 -0.0
16/03/2017
28.67
 100,540 28.62 29.28 28.62 8,300 72,190 -3.9
15/03/2017
28.62
 85,360 26.79 28.62 27.08 0 10 -0.0
14/03/2017
26.79
 24,060 26.75 26.98 26.51 0 0 0
13/03/2017
26.75
 22,580 26.61 26.75 26.42 0 0 0
10/03/2017
26.61
 10,290 26.65 26.70 26.56 0 0 0
09/03/2017
26.65
 30,750 26.75 26.75 26.47 0 460 -0.0
08/03/2017
26.75
 11,500 27.03 27.22 26.75 0 700 -0.0
07/03/2017
27.03
 32,340 27.03 27.03 26.47 0 24,310 -1.4
06/03/2017
27.03
 33,750 27.03 27.22 27.03 2,000 0 0.1
03/03/2017
27.03
 5,260 26.47 27.03 26.47 1,160 0 0.1
02/03/2017
26.47
 45,250 26.28 26.75 26.28 9,000 100 0.5
01/03/2017
26.28
 42,380 26.37 26.37 26.28 0 200 -0.0
28/02/2017
26.37
 38,520 26.47 26.47 26.33 0 0 0
27/02/2017
26.47
 36,950 26.42 26.51 26.33 2,400 700 0.1
24/02/2017
26.42
 41,400 26.94 26.94 26.33 0 1,500 -0.1
23/02/2017
26.94
 23,280 27.03 27.26 26.94 0 0 0
22/02/2017
27.03
 41,260 26.98 27.12 26.94 0 0 0
21/02/2017
26.98
 45,910 26.61 27.17 26.61 1,500 0 0.1
20/02/2017
26.61
 50,130 26.65 26.75 26.56 10,000 0 0.6
17/02/2017
26.65
 48,230 26.98 26.98 26.28 0 24,970 -1.4
16/02/2017
26.98
 22,070 27.22 27.22 26.98 0 0 0
15/02/2017
27.22
 41,770 27.17 27.22 27.03 0 0 0
14/02/2017
27.17
 31,530 27.36 28.11 27.17 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |