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)
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
16/11/2016
26.72
 16,200 26.81 26.98 26.58 4,020 0 0.4
15/11/2016
26.81
 6,520 26.87 26.87 26.44 1,500 0 0.1
14/11/2016
26.87
 6,110 26.98 26.98 26.44 1,960 0 0.2
11/11/2016
26.98
 9,700 26.70 27.27 26.70 4,500 0 0.4
10/11/2016
26.70
 14,390 26.26 26.72 26.26 4,000 0 0.4
09/11/2016
26.26
 14,660 26.47 26.47 24.77 4,000 0 0.4
08/11/2016
26.47
 10,890 26.81 26.87 26.47 5,000 0 0.5
07/11/2016
26.81
 9,970 26.72 26.81 26.29 2,000 0 0.2
04/11/2016
26.72
 4,780 26.61 26.90 26.61 1,810 0 0.2
03/11/2016
26.61
 18,170 26.58 26.61 26.01 4,000 100 0.4
02/11/2016
26.58
 7,960 27.44 27.44 26.58 2,000 0 0.2
01/11/2016
27.44
 7,550 27.59 27.59 26.67 2,500 1,900 0.1
31/10/2016
27.59
 22,020 27.99 28.13 27.59 7,500 3,000 0.4
28/10/2016
27.99
 7,030 28.10 28.13 27.59 430 0 0.0
27/10/2016
28.10
 20,150 28.16 28.16 27.30 5,400 800 0.4
26/10/2016
28.16
 12,210 28.30 28.65 27.44 1,900 0 0.2
25/10/2016
28.30
 158,040 27.07 28.30 27.07 100 301,000 -28.6
24/10/2016
27.07
 34,790 27.13 27.59 26.87 10 0 0.0
21/10/2016
27.13
 55,580 26.55 27.16 26.55 0 0 0
20/10/2016
26.55
 8,130 26.44 26.58 26.38 0 0 0
19/10/2016
26.44
 33,560 26.15 26.70 26.41 200 400 0.0
18/10/2016
26.15
 52,090 26.49 26.49 26.15 0 12,600 -1.2
17/10/2016
26.49
 14,910 26.38 26.64 26.06 100 0 0.0
14/10/2016
26.38
 48,410 26.52 26.64 26.01 0 3,500 -0.3
13/10/2016
26.52
 21,380 27.01 27.01 26.18 0 10,600 -1.0
12/10/2016
27.01
 57,130 26.87 27.01 26.15 0 40,000 -3.7
11/10/2016
26.87
 15,660 26.95 26.95 26.15 0 0 0
10/10/2016
26.95
 1,250 26.72 27.01 26.18 480 0 0.0
07/10/2016
26.72
 10,020 26.15 26.72 26.01 0 2,000 -0.2
06/10/2016
26.15
 39,690 26.12 26.44 25.86 0 0 0
05/10/2016
26.12
 42,920 26.61 26.72 25.86 0 0 0
04/10/2016
26.61
 46,560 28.25 28.25 26.61 0 19,210 -1.8
03/10/2016
28.25
 19,170 28.30 28.30 27.61 0 0 0
30/09/2016
28.30
 37,810 28.39 28.45 27.01 100 2,100 -0.2
29/09/2016
28.39
 26,110 28.74 29.31 28.19 0 500 0.0
28/09/2016
28.74
 179,280 27.96 29.45 28.59 31,500 39,110 -0.8
27/09/2016
27.96
 122,440 27.33 28.74 27.59 36,840 40,080 -0.3
26/09/2016
27.33
 64,950 27.01 27.82 27.16 22,710 37,420 -1.4
23/09/2016
27.01
 58,530 26.18 27.27 26.18 18,680 200 1.7
22/09/2016
26.18
 74,830 25.29 26.98 25.29 14,500 0 1.3
21/09/2016
25.29
 66,970 24.14 25.29 22.99 0 300 0.0
20/09/2016
24.14
 15,520 24.57 24.86 23.94 4,000 0 0.3
19/09/2016
24.57
 12,660 24.71 24.86 24.14 0 0 0
16/09/2016
24.71
 9,030 24.28 25 24.31 0 0 0
15/09/2016
24.28
 21,510 24.17 24.28 23.28 0 0 0
14/09/2016
24.17
 31,040 25.17 25.40 23.56 0 0 0
13/09/2016
25.17
 14,440 25.29 25.57 25.11 500 0 0.0
12/09/2016
25.29
 45,780 25.57 25.57 25.29 0 0 0
09/09/2016
25.57
 31,800 25.86 25.86 25.43 5,200 1,000 0.4
08/09/2016
25.86
 18,690 25.86 26.44 25.72 0 1,280 -0.1
07/09/2016
25.86
 33,800 26.01 26.15 25.72 0 0 0
06/09/2016
26.01
 57,690 25.86 26.72 25.86 1,000 5,420 -0.4
05/09/2016
25.86
 38,590 25.57 26.01 25.57 900 0 0.1
01/09/2016
25.57
 61,710 25.29 25.57 25 200 0 0.0
31/08/2016
25.29
 99,540 25.14 25.43 25.14 0 0 0
30/08/2016
25.14
 39,970 25.14 25.57 24.71 460 0 0.0
29/08/2016
25.14
 247,810 26.01 26.15 25.14 700 1,030 0.0
26/08/2016
26.01
 95,470 25.57 26.15 25.57 0 0 0
25/08/2016
25.57
 97,090 25.57 26.01 25.43 0 500 0.0
24/08/2016
25.57
 122,510 26.58 26.58 25.29 300 0 0.0
23/08/2016
26.58
 482,910 27.59 27.59 25.72 1,030 300 0.1
22/08/2016
27.59
 214,600 29.60 29.60 27.59 500 33,680 -3.2
19/08/2016
29.60
 128,520 31.61 31.61 29.60 6,700 0 0.7
18/08/2016
31.61
 211,240 30.75 32.76 29.89 100 2,000 -0.2
17/08/2016
30.75
 157,040 28.74 30.75 29.02 0 0 0
16/08/2016
28.74
 106,620 28.16 29.31 28.45 0 0 0
15/08/2016
28.16
 60,820 27.73 28.74 27.59 100 25,770 -2.5
12/08/2016
27.73
 67,170 28.30 28.45 27.44 300 25,490 -2.4
11/08/2016
28.30
 51,120 27.73 28.45 27.73 4,000 10,840 -0.7
10/08/2016
27.73
 24,950 27.44 27.73 27.16 0 10,980 -1.1
09/08/2016
27.44
 26,920 26.72 27.73 27.01 0 0 0
08/08/2016
26.72
 41,090 27.73 27.73 26.72 390 3,560 -0.3
05/08/2016
27.73
 44,630 27.73 28.45 27.30 0 0 0
04/08/2016
27.73
 66,030 26.72 28.16 25.86 28,270 34,680 -0.6
03/08/2016
26.72
 82,480 28.45 28.45 26.72 0 27,710 -2.7
02/08/2016
28.45
 93,630 30.17 30.17 28.45 25,490 1,950 2.4
01/08/2016
30.17
 14,360 30.46 30.46 29.89 0 0 0
29/07/2016
30.46
 48,390 30.46 30.75 30.17 30,000 0 3.2
28/07/2016
30.46
 100,100 30.46 31.32 30.46 100 0 0.0
27/07/2016
30.46
 82,500 30.17 30.75 29.89 20,000 0 2.1
26/07/2016
30.17
 108,130 29.89 30.75 29.60 30,720 0 3.2
25/07/2016
29.89
 189,730 29.31 30.46 29.31 21,210 0 2.2
22/07/2016
29.31
 146,450 29.60 29.89 29.02 4,260 0 0.4
21/07/2016
29.60
 94,210 29.31 30.17 29.31 10 0 0.0
20/07/2016
29.31
 150,130 29.31 30.17 29.02 20,000 46,570 -2.7

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