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
(2024-10-23) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-09-23) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-08-26) 		0 0% 0 0 0
69.30
69.30
69.30
6 tháng
(2024-05-27) 		0.10 0.14% 554,600 -90,266 -6.4
68.80
72.20
69.30
12 tháng
(2023-11-28) 		6.33 10.05% 1,384,600 -21,639 -1.5
62.40
74.34
69.30
24 tháng
(2022-12-05) 		27.83 67.12% 2,260,800 -9,443 -3.0
38.47
74.34
69.30
36 tháng
(2021-12-08) 		28.45 69.63% 2,602,300 11,407 0.0
34.62
74.34
69.30
60 tháng
(2019-12-19) 		34.24 97.64% 3,844,713 -417 -0.8
33.18
74.34
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
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
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

Chính sách bảo mật | Điều khoản sử dụng |