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)
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
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

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