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)
25/04/2016
21.12
 139,370 21.84 21.84 21.12 0 51,500 -3.8
22/04/2016
21.84
 138,910 21.41 22.41 21.26 10,350 0 0.8
21/04/2016
21.41
 92,240 21.12 21.41 21.12 14,550 0 1.1
20/04/2016
21.12
 134,130 21.41 21.55 20.98 47,590 2,500 3.3
19/04/2016
21.41
 236,920 20.40 21.55 20.26 89,400 2,500 6.3
15/04/2016
20.40
 49,880 20.55 20.83 20.40 0 4,000 -0.3
14/04/2016
20.55
 67,080 20.55 20.98 20.55 0 0 0
13/04/2016
20.55
 63,680 20.98 20.98 20.55 3,130 0 0.2
12/04/2016
20.98
 101,070 20.83 21.12 20.69 2,000 0 0.1
11/04/2016
20.83
 58,930 20.83 20.98 20.69 0 0 0
08/04/2016
20.83
 88,600 21.26 21.26 20.83 0 0 0
07/04/2016
21.26
 58,840 21.26 21.55 21.12 2,750 0 0.2
06/04/2016
21.26
 45,690 21.26 21.55 20.98 5,550 0 0.4
05/04/2016
21.26
 52,340 20.40 21.26 20.40 23,660 0 1.7
04/04/2016
20.40
 102,190 20.69 20.98 20.40 27,720 0 2.0
01/04/2016
20.69
 103,470 20.69 20.83 20.26 0 0 0
31/03/2016
20.69
 65,090 21.84 21.84 20.69 2,000 0 0.1
30/03/2016: Cổ tức tiền mặt tỉ lệ: 30%
30/03/2016
21.84
 93,370 21.55 21.98 21.41 22,400 0 1.7
29/03/2016
21.55
 101,260 21.41 21.69 21.28 0 0 0
28/03/2016
21.41
 138,450 21.28 21.55 20.86 13,000 0 1.0
25/03/2016
21.28
 128,150 21.00 21.28 20.45 0 0 0
24/03/2016
21.00
 83,060 20.86 21.28 20.58 0 3,000 -0.2
23/03/2016
20.86
 180,940 20.17 21.14 20.03 5,500 1,370 0.3
22/03/2016
20.17
 418,850 18.93 20.17 18.93 40,000 0 2.8
21/03/2016
18.93
 125,740 19.20 19.34 18.93 8,700 0 0.6
18/03/2016
19.20
 214,260 19.62 19.89 19.20 96,260 0 6.8
17/03/2016
19.62
 137,840 18.93 19.76 18.93 72,460 0 5.1
16/03/2016
18.93
 104,210 19.34 19.76 18.79 0 0 0
15/03/2016
19.34
 97,870 20.17 20.17 19.06 0 0 0
14/03/2016
20.17
 105,500 19.76 20.17 19.34 1,370 0 0.1
11/03/2016
19.76
 377,550 19.06 20.17 19.06 0 1,450 -0.1
10/03/2016
19.06
 302,890 18.51 19.34 18.51 49,850 2,270 3.3
09/03/2016
18.51
 114,180 18.10 18.51 17.96 20,000 5,500 1.0
08/03/2016
18.10
 186,450 17.27 18.24 17.13 20,000 1,000 1.2
07/03/2016
17.27
 250,680 17.27 17.96 17.13 22,000 0 1.4
04/03/2016
17.27
 81,270 17.27 17.41 16.99 3,000 0 0.2
03/03/2016
17.27
 60,210 17.13 17.55 16.99 0 4,000 -0.2
02/03/2016
17.13
 489,180 16.03 17.13 16.30 11,810 8,470 0.2
01/03/2016
16.03
 95,600 16.03 16.30 15.89 0 0 0
29/02/2016
16.03
 30,470 16.16 16.16 16.03 0 0 0
26/02/2016
16.16
 44,680 16.03 16.44 16.03 0 4,000 -0.2
25/02/2016
16.03
 86,630 16.30 16.72 16.03 4,000 1,500 0.1
24/02/2016
16.30
 114,510 16.30 16.58 16.30 0 500 -0.0
23/02/2016
16.30
 91,890 16.85 16.99 16.30 0 0 0
22/02/2016
16.85
 129,780 16.44 16.99 16.16 3,530 0 0.2
19/02/2016
16.44
 116,980 16.16 16.58 16.03 1,000 0 0.1
18/02/2016
16.16
 72,710 16.30 16.44 16.16 0 0 0
17/02/2016
16.30
 203,290 15.33 16.30 15.33 1,500 0 0.1
16/02/2016
15.33
 44,100 15.20 15.33 15.06 6,000 0 0.3
15/02/2016
15.20
 24,700 15.20 15.20 14.92 0 0 0
05/02/2016
15.20
 21,840 15.06 15.20 14.92 0 0 0
04/02/2016
15.06
 19,280 15.20 15.20 15.06 0 0 0
03/02/2016
15.20
 88,900 14.78 15.20 14.64 52,040 500 2.8
02/02/2016
14.78
 93,480 14.92 14.92 14.51 500 2,490 -0.1
01/02/2016
14.92
 69,360 15.47 15.61 14.92 1,070 3,000 -0.1
29/01/2016
15.47
 110,920 15.33 15.61 15.20 4,150 0 0.2
28/01/2016
15.33
 278,080 15.20 15.75 15.20 4,490 5,000 -0.0
27/01/2016
15.20
 165,170 14.51 15.20 14.51 6,000 300 0.3
26/01/2016
14.51
 90,320 14.64 14.64 14.23 2,000 0 0.1
25/01/2016
14.64
 205,790 14.09 14.78 14.09 30,000 0 1.6
22/01/2016
14.09
 68,070 14.09 14.23 13.95 24,000 4,000 1.0
21/01/2016
14.09
 48,440 14.23 14.23 13.95 9,000 0 0.5
20/01/2016
14.23
 99,500 14.23 14.23 14.09 50,010 7,700 2.2
19/01/2016
14.23
 45,510 14.23 14.37 14.09 0 0 0
18/01/2016
14.23
 226,710 14.23 14.23 13.82 70,870 2,900 3.4
15/01/2016
14.23
 154,060 14.37 14.51 14.23 0 0 0
14/01/2016
14.37
 230,970 14.37 14.37 14.09 23,500 0 1.2
13/01/2016
14.37
 122,070 14.64 14.78 14.37 3,400 0 0.2
12/01/2016
14.64
 109,830 14.23 14.64 14.09 0 0 0
11/01/2016
14.23
 112,170 14.78 14.78 14.23 0 500 -0.0
08/01/2016
14.78
 289,820 14.23 14.92 13.95 50,000 6,370 2.3
07/01/2016
14.23
 625,270 14.09 14.23 13.95 0 2,500 -0.1
06/01/2016
14.09
 288,140 14.09 14.09 13.82 198,610 5,000 9.9
05/01/2016
14.09
 172,120 13.95 14.23 13.70 129,070 0 6.5
04/01/2016
13.95
 129,440 13.95 13.95 13.68 63,040 0 3.2
31/12/2015
13.95
 339,710 14.09 14.09 13.79 3,400 0 0.2
30/12/2015
14.09
 512,340 13.82 14.37 13.82 252,960 1,000 12.9
29/12/2015
13.82
 113,480 14.09 14.09 13.76 1,500 200 0.1
28/12/2015
14.09
 230,890 13.62 14.09 13.62 32,000 0 1.6
25/12/2015
13.62
 85,050 13.79 13.95 13.57 0 0 0
24/12/2015
13.79
 109,790 13.51 13.95 13.48 20,000 0 1.0
23/12/2015
13.51
 269,460 14.09 14.09 13.48 1,000 500 0.0
22/12/2015
14.09
 141,470 14.64 14.64 14.09 0 1,520 -0.1
21/12/2015
14.64
 153,690 15.06 15.20 14.51 0 3,980 -0.2
18/12/2015
15.06
 98,840 15.33 15.47 15.06 0 5,000 -0.3
17/12/2015
15.33
 138,840 15.47 15.61 15.33 0 0 0
16/12/2015
15.47
 289,850 14.92 15.47 14.64 20,920 0 1.1
15/12/2015
14.92
 269,530 14.64 15.20 14.51 46,000 10,000 1.9
14/12/2015
14.64
 105,310 14.64 14.78 14.37 40,000 0 2.1
11/12/2015
14.64
 215,550 14.23 14.92 14.23 85,520 0 4.5
10/12/2015
14.23
 114,490 14.37 14.51 14.23 0 17,000 -0.9
09/12/2015
14.37
 182,810 14.78 14.78 14.37 0 0 0
08/12/2015
14.78
 384,630 14.09 14.92 13.95 94,000 7,000 4.6
07/12/2015
14.09
 192,180 13.82 14.37 13.82 50,000 0 2.5
04/12/2015
13.82
 109,040 13.95 13.95 13.26 50,000 0 2.5
03/12/2015
13.95
 168,430 14.09 14.23 13.95 65,000 0 3.3
02/12/2015
14.09
 180,690 13.57 14.09 13.54 50,000 0 2.5
01/12/2015
13.57
 169,530 13.29 13.68 13.29 32,000 0 1.6
30/11/2015
13.29
 178,740 13.40 13.40 12.85 60,000 310 2.9
27/11/2015
13.40
 118,900 13.70 13.70 13.35 0 1,930 -0.1

Chính sách bảo mật | Điều khoản sử dụng |