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
(2024-08-20) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-07-22) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-06-21) 		-2.20 -3.08% 262,800 -77,876 -5.5
69.10
71.50
69.30
6 tháng
(2024-03-25) 		-2.67 -3.71% 995,500 -41,050 -2.9
65.06
74.34
69.30
12 tháng
(2023-09-25) 		2.83 4.26% 1,753,800 -11,639 -0.8
60.52
74.34
69.30
24 tháng
(2022-09-30) 		28.98 71.89% 2,326,500 -5,993 -2.6
34.62
74.34
69.30
36 tháng
(2021-10-05) 		26.47 61.81% 2,729,600 -13,893 -1.5
34.62
74.34
69.30
60 tháng
(2019-10-16) 		37.16 115.61% 4,026,673 18,373 0.3
31.71
74.34
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2016
29.31
 197,180 29.31 29.89 29.02 60,000 26,090 3.5
18/07/2016
29.31
 133,080 29.31 30.17 28.59 30,500 37,500 -0.7
15/07/2016
29.31
 131,900 29.02 29.89 28.30 50,000 0 5.0
14/07/2016
29.02
 135,910 29.89 30.46 28.74 53,000 0 5.5
13/07/2016
29.89
 23,450 29.60 30.75 29.60 0 1,360 -0.1
12/07/2016
29.60
 156,500 30.17 31.03 28.74 0 58,700 -6.1
11/07/2016
30.17
 147,960 31.03 32.18 30.17 0 55,000 -6.0
08/07/2016
31.03
 85,780 29.89 31.90 29.89 100 25,000 -2.7
07/07/2016
29.89
 202,560 28.16 29.89 27.87 710 1,000 -0.0
06/07/2016
28.16
 52,060 28.45 28.59 27.87 2,000 0 0.2
05/07/2016
28.45
 21,200 28.74 28.74 27.87 0 1,880 -0.2
04/07/2016
28.74
 51,450 28.59 29.02 28.30 0 1,020 -0.1
01/07/2016
28.59
 98,100 28.30 29.02 28.45 1,140 30,100 -2.9
30/06/2016
28.30
 115,810 27.73 28.74 27.87 0 40,000 -4.0
29/06/2016
27.73
 210,330 27.30 28.16 26.44 1,000 110,000 -10.2
28/06/2016
27.30
 57,570 26.01 27.30 25.86 2,000 0 0.2
27/06/2016
26.01
 35,020 26.15 26.15 25 0 0 0
24/06/2016
26.15
 172,370 26.29 26.72 24.57 0 1,000 -0.1
23/06/2016
26.29
 60,570 25.86 26.58 25.72 0 0 0
22/06/2016
25.86
 36,020 25.14 26.44 25.29 0 0 0
21/06/2016
25.14
 144,010 25 25.43 24.86 1,250 60,000 -5.1
20/06/2016
25
 88,680 24.57 25.14 24.57 0 10,000 -0.9
17/06/2016
24.57
 160,120 24.86 24.86 24.28 0 0 0
16/06/2016
24.86
 61,930 24.43 25 24.14 300 0 0.0
15/06/2016
24.43
 204,720 23.13 24.57 23.13 0 60,000 -4.9
14/06/2016
23.13
 156,350 22.41 23.13 22.41 0 3,000 -0.2
13/06/2016
22.41
 301,570 22.56 23.13 22.41 50 91,300 -7.2
10/06/2016
22.56
 58,740 22.27 22.56 22.27 4,700 700 0.3
09/06/2016
22.27
 159,200 21.70 22.41 21.84 50,400 500 3.8
08/06/2016
21.70
 92,280 21.41 21.98 21.41 0 520 -0.0
07/06/2016
21.41
 34,820 21.26 21.41 21.12 0 0 0
06/06/2016
21.26
 68,410 21.55 21.70 20.98 0 7,000 -0.5
03/06/2016
21.55
 211,690 20.98 21.70 20.98 95,210 0 7.1
02/06/2016
20.98
 128,720 20.69 21.12 20.40 36,740 6,800 2.2
01/06/2016
20.69
 121,660 19.97 20.83 20.11 3,020 0 0.2
31/05/2016
19.97
 27,420 19.68 20.26 19.83 0 0 0
30/05/2016
19.68
 15,280 19.83 19.97 19.68 0 0 0
27/05/2016
19.83
 14,280 19.83 19.83 19.68 0 0 0
26/05/2016
19.83
 20,110 20.11 20.26 19.54 0 0 0
25/05/2016
20.11
 128,480 20.26 20.69 19.97 51,860 0 3.6
24/05/2016
20.26
 98,910 19.54 20.55 19.68 7,100 2,000 0.4
23/05/2016
19.54
 49,020 19.40 19.83 19.54 0 0 0
20/05/2016
19.40
 11,770 19.40 19.54 19.40 0 0 0
19/05/2016
19.40
 20,540 19.54 19.68 19.40 12,520 0 0.9
18/05/2016
19.54
 31,740 19.54 19.83 19.40 30,000 1,200 2.0
17/05/2016
19.54
 35,160 18.82 19.54 18.97 0 4,130 -0.3
16/05/2016
18.82
 37,200 18.97 19.25 18.82 1,000 4,000 -0.2
13/05/2016
18.97
 114,620 19.54 19.68 18.97 3,200 10,200 -0.5
12/05/2016
19.54
 195,580 19.83 20.26 19.54 4,100 0 0.3
11/05/2016
19.83
 50,040 20.26 20.55 19.83 4,030 0 0.3
10/05/2016
20.26
 123,310 20.11 20.40 19.68 17,550 0 1.2
09/05/2016
20.11
 97,700 20.69 20.69 20.11 0 0 0
06/05/2016
20.69
 51,560 20.83 20.83 20.55 0 0 0
05/05/2016
20.83
 58,180 20.98 21.26 20.83 3,600 0 0.3
04/05/2016
20.98
 125,690 20.83 21.41 20.83 63,270 0 4.7
29/04/2016
20.83
 24,990 20.98 20.98 20.69 600 0 0.0
28/04/2016
20.98
 42,940 20.69 20.98 20.55 7,000 1,000 0.4
27/04/2016
20.69
 65,560 20.69 20.98 20.55 0 0 0
26/04/2016
20.69
 87,660 21.12 21.26 20.69 11,000 3,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |