CTCP Dây Cáp điện Việt Nam (cav)

69.30
0
(0%)

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)
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
13/02/2017
27.36
59,240 27.40 27.69 27.08 20 0 0.0
10/02/2017
27.40
22,820 27.69 27.69 27.40 0 0 0
09/02/2017
27.69
30,090 27.64 27.69 27.40 0 0 0
08/02/2017
27.64
68,620 27.22 27.69 27.22 0 0 0
07/02/2017
27.22
52,870 26.51 27.22 26.09 0 0 0
06/02/2017
26.51
11,390 26.33 26.61 26.04 0 0 0
03/02/2017
26.33
42,670 27.08 27.08 25.81 0 20,170 -1.1
02/02/2017
27.08
3,960 26.84 27.31 26.84 20 0 0.0
25/01/2017
26.84
12,810 26.75 26.84 26.09 0 0 0
24/01/2017
26.75
7,800 26.18 26.98 25.90 150 0 0.0
23/01/2017
26.18
31,610 26.51 26.51 25.81 60 0 0.0
20/01/2017
26.51
18,080 26.75 26.75 25.62 0 0 0
19/01/2017
26.75
31,210 26.28 26.75 25.81 100 25,720 -1.4
18/01/2017
26.28
32,530 27.45 27.45 26.28 0 0 0
17/01/2017
27.45
13,020 27.69 27.69 27.45 0 0 0
16/01/2017
27.69
4,240 27.59 27.87 27.59 0 0 0
13/01/2017
27.59
50,150 27.45 27.92 27.45 0 0 0
12/01/2017
27.45
45,120 27.40 27.69 27.40 0 0 0
11/01/2017
27.40
23,610 27.50 27.50 26.94 0 0 0
10/01/2017
27.50
25,900 27.92 27.92 27.22 3,690 0 0.2
09/01/2017
27.92
19,720 28.01 28.01 27.73 5,000 0 0.3
06/01/2017
28.01
18,020 27.45 28.01 27.45 2,500 400 0.1
05/01/2017
27.45
32,990 28.30 28.30 27.36 3,500 14,100 -0.6
04/01/2017
28.30
37,920 27.92 28.39 27.83 0 0 0
03/01/2017
27.92
128,670 27.22 28.11 27.22 0 0 0
30/12/2016
27.22
64,480 26.79 27.22 25.39 0 0 0
29/12/2016
26.79
41,250 26.28 26.89 26.28 0 0 0
28/12/2016
26.28
40,480 26.09 26.37 26.09 0 0 0
27/12/2016
26.09
16,350 26.04 26.70 26.00 0 0 0
26/12/2016
26.04
30,620 25.39 26.09 25.34 0 0 0
23/12/2016
25.39
6,750 26.09 26.42 25.25 0 0 0
22/12/2016
26.09
15,470 26.28 26.70 26.09 0 0 0
21/12/2016
26.28
12,040 26.75 26.98 25.95 0 0 0
20/12/2016
26.75
21,020 25.86 26.98 25.90 0 0 0
19/12/2016
25.86
18,310 24.17 25.86 24.12 0 0 0
16/12/2016
24.17
28,670 23.04 24.40 23.09 0 0 0
15/12/2016
23.04
18,800 24.03 24.12 22.97 0 200 -0.0
14/12/2016
24.03
23,210 24.26 24.40 22.57 0 10 -0.0
13/12/2016
24.26
11,050 24.40 24.64 23.46 0 0 0
12/12/2016: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
12/12/2016
24.40
47,610 25.57 26.98 24.40 0 0 0
09/12/2016
25.57
46,030 25.57 26.09 25.34 2,250 1,360,420 -128.9
08/12/2016
25.57
43,400 25.20 25.86 25.23 200 0 0.0
07/12/2016
25.20
744,610 26.12 26.12 24.31 52,570 0 4.5
06/12/2016
26.12
16,640 26.15 26.29 25.86 200 0 0.0
05/12/2016
26.15
2,020 26.15 26.15 25.86 0 0 0
02/12/2016
26.15
9,700 26.15 26.15 25.80 0 0 0
01/12/2016
26.15
11,110 26.58 26.58 26.15 10 0 0.0
30/11/2016
26.58
5,880 26.58 26.61 26.44 0 0 0
29/11/2016
26.58
25,920 26.70 26.70 26.58 0 0 0
28/11/2016
26.70
8,280 26.78 26.98 26.15 10 0 0.0
25/11/2016
26.78
32,640 26.15 26.90 26.01 0 0 0
24/11/2016
26.15
18,420 26.44 26.58 25.80 0 0 0
23/11/2016
26.44
11,000 26.15 26.44 25.57 0 0 0
22/11/2016
26.15
1,570 26.29 26.29 25.89 0 0 0
21/11/2016
26.29
8,270 26.15 26.41 25.83 0 0 0
18/11/2016
26.15
4,380 26.67 26.72 26.15 0 0 0
17/11/2016
26.67
7,770 26.72 26.72 26.44 4,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |