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)
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
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

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