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)
01/07/2024
69.50
 27,200 69.10 69.50 69 0 5,000 -0.3
28/06/2024
69.50
 5,000 68.20 69.50 68.20 300 700 -0.0
27/06/2024
69.10
 20,200 69 69.40 68 1,710 14,400 -0.9
26/06/2024
70
 7,600 71 71 65.60 600 900 -0.0
25/06/2024
70.50
 2,200 70 70.50 70 0 0 0
24/06/2024
70.10
 29,800 69.30 72 69.30 600 18,600 -1.3
21/06/2024
71.50
 46,300 71 72 71 1,500 27,800 -1.9
20/06/2024
71
 23,000 72 72 69.30 600 9,220 -0.6
19/06/2024
72
 17,800 72 72.10 71.50 30 5,900 -0.4
18/06/2024
72.20
 7,800 72 72.20 71.50 2,000 5,000 -0.2
17/06/2024
72
 18,900 72 72.20 71.50 300 800 -0.0
14/06/2024
72
 20,000 70.20 72.50 70.20 300 400 -0.0
13/06/2024
72
 26,100 72 72.40 70.20 0 0 0
12/06/2024
72
 5,300 72 72.40 72 900 100 0.1
11/06/2024
72
 43,500 71.50 72.40 71.50 1,000 2,600 -0.1
10/06/2024
71
 40,200 69.40 71 69.40 300 1,200 -0.1
07/06/2024
69.50
 8,300 69 69.50 69 900 0 0.1
06/06/2024
69
 5,700 69 69.50 68.90 3,000 0 0.2
05/06/2024
69
 3,600 69.20 69.50 69 900 200 0.0
04/06/2024
69
 19,300 68.40 69.20 68.10 400 200 0.0
03/06/2024
68.90
 12,300 69 69.20 68.70 700 0 0.0
31/05/2024
69
 3,100 68.80 69.70 68.80 0 0 0
30/05/2024
68.80
 9,300 69 69.30 68.80 800 3,100 -0.2
29/05/2024
69.40
 12,900 69.10 69.90 68.90 0 100 -0.0
28/05/2024
69.20
 10,600 69.20 69.40 69.20 4,500 0 0.3
27/05/2024
69.20
 4,100 68.50 69.80 68.50 300 500 -0.0
24/05/2024
69
 15,500 69.20 70.70 68.80 101 0 0.0
23/05/2024
69.10
 18,900 67.90 69.10 67.90 400 2,500 -0.1
22/05/2024
67.20
 64,800 70.80 70.80 66 2,600 100 0.2
21/05/2024
70.90
 8,600 70.50 70.90 70 0 100 -0.0
20/05/2024
70.50
 30,200 72.10 72.10 69.80 2,300 0 0.2
17/05/2024: Cổ tức tiền mặt tỉ lệ: 40%
17/05/2024
72.50
 7,700 74.90 74.90 71.50 600 0 0.0
16/05/2024
71.40
 20,800 71.78 73.86 71.40 2,315 0 0.2
15/05/2024
71.68
 46,300 70.74 74.24 70.74 100 300 -0.0
14/05/2024
69.41
 16,500 69.13 69.60 69.13 1,900 0 0.1
13/05/2024
68.75
 12,400 68.18 69.13 68.18 400 0 0.0
10/05/2024
67.80
 6,600 68.28 68.28 67.71 500 100 0.0
09/05/2024
68.37
 8,000 69.13 69.13 67.80 0 300 -0.0
08/05/2024
68.18
 21,500 68.94 69.03 67.52 800 31 0.1
07/05/2024
66.76
 6,400 66.29 67.23 66.29 100 0 0.0
06/05/2024
66.19
 25,800 66.00 67.23 66.00 9,631 0 0.7
03/05/2024
67.90
 5,900 68.18 68.18 67.90 900 0 0.1
02/05/2024
68.18
 4,000 67.80 68.18 67.23 800 0 0.1
26/04/2024
67.80
 6,500 66.38 67.80 66.29 5,900 0 0.4
25/04/2024
66.38
 1,600 66.57 67.23 66.38 100 0 0.0
24/04/2024
67.14
 2,100 66.29 67.23 65.81 1,300 0 0.1
23/04/2024
65.06
 4,900 65.34 66.29 65.06 3,700 0 0.3
22/04/2024
66.29
 900 66.29 66.29 65.81 0 0 0
19/04/2024
66.57
 8,000 65.81 66.57 64.87 0 500 -0.0
17/04/2024
65.81
 2,000 65.81 65.91 65.81 1,000 0 0.1
16/04/2024
65.62
 1,600 66.19 66.19 65.34 0 0 0
15/04/2024
66.19
 3,400 67.71 67.71 66.19 100 0 0.0
12/04/2024
67.23
 12,400 67.14 68.09 67.14 5,100 0 0.4
11/04/2024
67.23
 12,900 68.65 68.65 65.81 800 0 0.1
10/04/2024
69.03
 18,300 71.97 71.97 67.33 1,800 0 0.1
09/04/2024
72.25
 800 76.61 76.61 72.25 100 100 -0.0
08/04/2024
72.63
 9,400 72.92 74.34 70.26 5,400 0 0.4
05/04/2024
74.34
 900 74.24 74.34 74.24 700 0 0.1
04/04/2024
74.24
 1,300 73.86 74.34 72.92 0 100 -0.0
03/04/2024
73.29
 3,200 74.24 74.24 73.29 300 1,500 -0.1
02/04/2024
74.34
 1,700 72.92 74.34 72.92 500 0 0.0
01/04/2024
74.34
 8,000 74.34 75.76 74.34 3,200 0 0.3
29/03/2024
74.34
 3,200 74.71 74.71 71.97 400 200 0.0
28/03/2024
74.34
 5,700 73.86 74.34 73.86 900 0 0.1
27/03/2024
73.86
 4,200 73.86 73.86 72.92 200 0 0.0
26/03/2024
73.86
 1,200 68.65 73.86 68.65 0 0 0
25/03/2024
71.97
 6,800 70.83 72.92 71.12 200 100 0.0
22/03/2024
70.83
 500 70.45 70.93 70.55 200 100 0.0
21/03/2024
70.45
 2,000 70.07 70.45 70.07 100 500 -0.0
20/03/2024
70.07
 5,500 70.07 70.17 70.07 500 0 0.0
19/03/2024
70.07
 100 68.18 70.07 70.07 0 0 0
18/03/2024
68.18
 8,300 69.22 70.07 68.09 0 0 0
15/03/2024
69.22
 100 69.22 69.22 69.22 0 0 0
14/03/2024
69.22
 3,200 69.13 69.22 69.13 100 0 0.0
13/03/2024
69.13
 3,200 70.55 70.55 68.18 0 0 0
12/03/2024
70.55
 3,300 69.13 70.55 68.94 2,800 100 0.2
11/03/2024
69.13
 2,300 67.61 70.45 68.18 300 200 0.0
08/03/2024
67.61
 2,700 67.61 67.61 67.42 0 0 0
07/03/2024
67.61
 6,100 67.23 67.61 67.33 0 0 0
06/03/2024
67.23
 4,800 67.23 67.23 67.23 0 0 0
05/03/2024
67.23
 2,500 68.18 68.18 66.38 200 0 0.0
04/03/2024
68.18
 2,000 66.76 69.03 65.91 100 800 -0.0
01/03/2024
66.76
 23,200 66.48 67.23 66.29 500 0 0.0
29/02/2024
66.48
 200 67.23 67.23 66.48 0 0 0
28/02/2024
67.23
 3,900 67.14 67.33 65.81 200 0 0.0
27/02/2024
67.14
 1,200 67.23 67.23 67.14 300 0 0.0
26/02/2024
67.23
 4,400 66.29 67.23 66.29 3,000 0 0.2
23/02/2024
66.29
 700 66.48 66.76 66.29 0 0 0
22/02/2024
66.48
 1,500 66.29 66.48 66.29 600 0 0.0
21/02/2024
66.29
 2,000 66.38 67.23 66.29 0 0 0
20/02/2024
66.38
 6,100 67.14 67.14 65.81 1,320 0 0.1
19/02/2024
67.14
 6,500 67.14 67.14 65.34 600 0 0.0
16/02/2024
67.14
 2,700 67.04 67.14 66.57 400 0 0.0
15/02/2024
67.04
 3,200 66.85 67.23 66.57 530 0 0.0
07/02/2024
66.85
 4,700 66.10 66.85 66.10 500 0 0.0
06/02/2024
66.10
 30,400 66.85 66.85 66.00 500 38 0.0
05/02/2024
66.85
 2,000 67.23 67.23 66.67 1,100 1 0.1
02/02/2024
67.23
 2,600 67.23 67.23 63.45 800 800 0.0
01/02/2024
67.23
 20,200 67.04 67.23 65.34 700 100 0.0
31/01/2024
67.04
 300 67.04 67.04 66.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |