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)
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
26/11/2015
13.70
 136,160 13.82 13.95 13.35 30,000 0 1.5
25/11/2015
13.82
 145,130 14.37 14.37 13.70 0 2,500 -0.1
24/11/2015
14.37
 131,790 14.23 14.51 13.82 6,000 6,200 0.0
23/11/2015
14.23
 264,130 14.51 14.64 13.95 38,370 0 2.0
20/11/2015
14.51
 107,450 14.64 14.78 14.51 30,000 6,500 1.2
19/11/2015
14.64
 140,620 14.64 14.92 14.37 9,870 4,500 0.3
18/11/2015
14.64
 156,690 14.23 14.64 14.23 48,240 0 2.5
17/11/2015
14.23
 145,540 14.78 14.78 14.23 2,500 1,000 0.1
16/11/2015
14.78
 117,460 14.51 14.92 14.23 5,700 0 0.3
13/11/2015
14.51
 139,320 14.37 14.64 14.23 0 6,500 -0.3
12/11/2015
14.37
 308,880 13.51 14.37 13.48 58,000 980 2.9
11/11/2015
13.51
 73,850 13.43 13.54 13.43 50,000 1,000 2.4
10/11/2015
13.43
 83,430 13.59 13.59 13.37 50,000 20 2.4
09/11/2015
13.59
 121,210 13.43 13.65 13.26 60,000 3,660 2.7
06/11/2015
13.43
 46,260 13.43 13.54 13.21 30,000 1,000 1.4
05/11/2015
13.43
 208,100 12.96 13.48 12.96 2,000 1,340 0.0
04/11/2015
12.96
 40,160 12.99 13.26 12.88 0 0 0
03/11/2015
12.99
 51,860 12.93 13.21 12.79 0 0 0
02/11/2015
12.93
 211,190 13.35 13.40 12.77 5,000 15,600 -0.5
30/10/2015
13.35
 116,710 13.51 13.54 13.29 0 5,500 -0.3
29/10/2015
13.51
 141,720 13.26 13.51 13.10 0 7,500 -0.4
28/10/2015
13.26
 268,990 12.79 13.48 12.79 5,740 7,000 -0.1
27/10/2015
12.79
 276,610 11.99 12.82 11.99 5,000 3,000 0.1
26/10/2015
11.99
 53,920 12.13 12.35 11.96 0 0 0
23/10/2015
12.13
 28,310 12.10 12.16 12.10 1,000 2,000 0.0
22/10/2015
12.10
 59,300 11.96 12.16 11.91 3,000 0 0.1
21/10/2015
11.96
 120,870 12.38 12.38 11.96 2,000 9,820 -0.3
20/10/2015
12.38
 154,360 12.49 12.52 12.21 0 4,000 -0.2
19/10/2015
12.49
 109,890 12.41 12.52 12.30 9,820 0 0.4
16/10/2015
12.41
 88,300 12.38 12.54 12.32 9,820 2,290 0.3
15/10/2015
12.38
 233,670 11.94 12.38 11.94 3,000 0 0.1
14/10/2015
11.94
 287,080 11.60 11.94 11.49 4,000 0 0.2
13/10/2015
11.60
 28,900 11.58 11.60 11.49 0 0 0
12/10/2015
11.58
 153,890 11.52 11.60 11.47 42,000 0 1.8
09/10/2015
11.52
 44,870 11.60 11.72 11.49 0 0 0
08/10/2015
11.60
 43,370 11.60 11.72 11.52 500 0 0.0
07/10/2015
11.60
 104,140 11.74 11.88 11.60 0 4,500 -0.2
06/10/2015
11.74
 204,680 11.60 11.77 11.47 53,000 0 2.2
05/10/2015
11.60
 130,430 11.55 11.60 11.36 0 0 0
02/10/2015
11.55
 155,610 11.38 11.77 11.47 1,000 0 0.0
01/10/2015
11.38
 92,650 11.14 11.47 11.11 3,000 0 0.1

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