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
(2025-01-13) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-12-13) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-11-13) 		0 0% 0 0 0
69.30
69.30
69.30
6 tháng
(2024-08-15) 		0 0% 0 0 0
69.30
69.30
69.30
12 tháng
(2024-02-19) 		2.16 3.22% 1,091,800 -31,930 -2.2
65.06
74.34
69.30
24 tháng
(2023-02-22) 		26.91 63.48% 2,140,600 -6,639 -0.9
41.16
74.34
69.30
36 tháng
(2022-02-28) 		28.79 71.09% 2,515,300 18,107 0.4
34.62
74.34
69.30
60 tháng
(2020-03-09) 		35.82 106.99% 3,798,663 -33,777 -2.7
33.18
74.34
69.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2024
66.57
 8,000 65.81 66.57 64.87 0 500 -0.0
17/04/2024
65.81
 2,000 65.81 65.91 65.81 1,000 0 0.1
16/04/2024
65.62
 1,600 66.19 66.19 65.34 0 0 0
15/04/2024
66.19
 3,400 67.71 67.71 66.19 100 0 0.0
12/04/2024
67.23
 12,400 67.14 68.09 67.14 5,100 0 0.4
11/04/2024
67.23
 12,900 68.65 68.65 65.81 800 0 0.1
10/04/2024
69.03
 18,300 71.97 71.97 67.33 1,800 0 0.1
09/04/2024
72.25
 800 76.61 76.61 72.25 100 100 -0.0
08/04/2024
72.63
 9,400 72.92 74.34 70.26 5,400 0 0.4
05/04/2024
74.34
 900 74.24 74.34 74.24 700 0 0.1
04/04/2024
74.24
 1,300 73.86 74.34 72.92 0 100 -0.0
03/04/2024
73.29
 3,200 74.24 74.24 73.29 300 1,500 -0.1
02/04/2024
74.34
 1,700 72.92 74.34 72.92 500 0 0.0
01/04/2024
74.34
 8,000 74.34 75.76 74.34 3,200 0 0.3
29/03/2024
74.34
 3,200 74.71 74.71 71.97 400 200 0.0
28/03/2024
74.34
 5,700 73.86 74.34 73.86 900 0 0.1
27/03/2024
73.86
 4,200 73.86 73.86 72.92 200 0 0.0
26/03/2024
73.86
 1,200 68.65 73.86 68.65 0 0 0
25/03/2024
71.97
 6,800 70.83 72.92 71.12 200 100 0.0
22/03/2024
70.83
 500 70.45 70.93 70.55 200 100 0.0
21/03/2024
70.45
 2,000 70.07 70.45 70.07 100 500 -0.0
20/03/2024
70.07
 5,500 70.07 70.17 70.07 500 0 0.0
19/03/2024
70.07
 100 68.18 70.07 70.07 0 0 0
18/03/2024
68.18
 8,300 69.22 70.07 68.09 0 0 0
15/03/2024
69.22
 100 69.22 69.22 69.22 0 0 0
14/03/2024
69.22
 3,200 69.13 69.22 69.13 100 0 0.0
13/03/2024
69.13
 3,200 70.55 70.55 68.18 0 0 0
12/03/2024
70.55
 3,300 69.13 70.55 68.94 2,800 100 0.2
11/03/2024
69.13
 2,300 67.61 70.45 68.18 300 200 0.0
08/03/2024
67.61
 2,700 67.61 67.61 67.42 0 0 0
07/03/2024
67.61
 6,100 67.23 67.61 67.33 0 0 0
06/03/2024
67.23
 4,800 67.23 67.23 67.23 0 0 0
05/03/2024
67.23
 2,500 68.18 68.18 66.38 200 0 0.0
04/03/2024
68.18
 2,000 66.76 69.03 65.91 100 800 -0.0
01/03/2024
66.76
 23,200 66.48 67.23 66.29 500 0 0.0
29/02/2024
66.48
 200 67.23 67.23 66.48 0 0 0
28/02/2024
67.23
 3,900 67.14 67.33 65.81 200 0 0.0
27/02/2024
67.14
 1,200 67.23 67.23 67.14 300 0 0.0
26/02/2024
67.23
 4,400 66.29 67.23 66.29 3,000 0 0.2
23/02/2024
66.29
 700 66.48 66.76 66.29 0 0 0
22/02/2024
66.48
 1,500 66.29 66.48 66.29 600 0 0.0
21/02/2024
66.29
 2,000 66.38 67.23 66.29 0 0 0
20/02/2024
66.38
 6,100 67.14 67.14 65.81 1,320 0 0.1
19/02/2024
67.14
 6,500 67.14 67.14 65.34 600 0 0.0
16/02/2024
67.14
 2,700 67.04 67.14 66.57 400 0 0.0
15/02/2024
67.04
 3,200 66.85 67.23 66.57 530 0 0.0
07/02/2024
66.85
 4,700 66.10 66.85 66.10 500 0 0.0
06/02/2024
66.10
 30,400 66.85 66.85 66.00 500 38 0.0
05/02/2024
66.85
 2,000 67.23 67.23 66.67 1,100 1 0.1
02/02/2024
67.23
 2,600 67.23 67.23 63.45 800 800 0.0
01/02/2024
67.23
 20,200 67.04 67.23 65.34 700 100 0.0
31/01/2024
67.04
 300 67.04 67.04 66.57 0 0 0
30/01/2024
67.04
 2,800 66.48 67.14 66.57 0 0 0
29/01/2024
66.48
 1,800 66.76 66.76 66.29 0 0 0
26/01/2024
66.76
 1,600 66.67 66.95 66.38 0 0 0
25/01/2024
66.67
 2,400 66.67 66.76 66.67 1,500 0 0.1
24/01/2024
66.67
 0 66.67 66.67 66.67 0 0 0
23/01/2024
66.67
 7,900 66.76 66.76 66.00 4,000 0 0.3
22/01/2024
66.76
 1,500 66.19 66.76 65.81 200 0 0.0
19/01/2024
66.19
 10,200 66.00 66.76 66.00 500 100 0.0
18/01/2024
66.00
 2,600 66.29 66.29 66.00 100 0 0.0
17/01/2024
66.29
 4,700 66.00 66.29 65.53 0 0 0
16/01/2024
66.00
 500 66.10 66.10 65.43 0 0 0
15/01/2024
66.10
 1,800 66.19 66.76 65.81 200 100 0.0
12/01/2024
66.19
 11,800 66.29 66.29 65.34 100 100 -0
11/01/2024
66.29
 11,900 66.29 66.29 65.81 500 1,300 -0.1
10/01/2024
66.29
 5,800 66.76 66.76 64.49 0 0 0
09/01/2024
66.76
 25,100 67.14 67.14 65.34 0 0 0
08/01/2024
67.14
 6,600 66.00 67.23 61.46 0 0 0
05/01/2024
66.00
 4,100 66.10 66.19 65.34 100 900 -0.1
04/01/2024
66.10
 6,500 65.43 66.10 65.15 0 700 -0.0
03/01/2024
65.43
 4,400 64.49 65.43 64.30 0 0 0
02/01/2024
64.49
 1,900 64.58 64.58 63.45 100 0 0.0
29/12/2023
64.58
 200 64.58 64.58 64.58 0 0 0
28/12/2023
64.58
 5,200 64.39 64.58 64.30 200 0 0.0
27/12/2023
64.39
 2,300 64.39 64.39 64.11 0 0 0
26/12/2023
64.39
 5,700 64.39 65.34 64.39 0 0 0
25/12/2023
64.39
 7,600 63.45 65.34 63.45 1,200 0 0.1
22/12/2023
63.45
 3,300 63.35 63.45 62.97 0 100 -0.0
21/12/2023
63.35
 300 63.45 63.45 63.35 200 0 0.0
20/12/2023
63.45
 1,900 62.88 63.45 63.35 0 0 0
19/12/2023
62.88
 1,500 62.88 62.88 62.50 100 0 0.0
18/12/2023
62.88
 900 63.07 63.45 62.88 0 0 0
15/12/2023
63.07
 1,800 63.35 63.35 63.07 200 0 0.0
14/12/2023
63.35
 700 63.35 63.35 62.97 0 0 0
13/12/2023
63.35
 2,700 63.45 63.45 62.97 100 0 0.0
12/12/2023
63.45
 2,100 63.07 63.45 63.07 200 0 0.0
11/12/2023
63.07
 8,900 63.26 63.45 63.07 0 400 -0.0
08/12/2023
63.26
 3,000 63.26 63.45 63.26 100 200 -0.0
07/12/2023
63.26
 8,600 63.35 63.45 62.97 0 0 0
06/12/2023
63.35
 5,700 63.16 63.45 63.07 100 0 0.0
05/12/2023
63.16
 8,000 63.16 63.45 62.97 100 0 0.0
04/12/2023
63.16
 4,900 62.97 63.35 62.78 0 0 0
01/12/2023
62.97
 1,200 62.40 62.97 62.50 0 0 0
30/11/2023
62.40
 7,300 63.35 63.45 62.40 300 0 0.0
29/11/2023
63.35
 18,900 62.97 63.92 62.31 0 0 0
28/11/2023
62.97
 8,100 64.11 64.11 62.78 500 0 0.0
27/11/2023
64.11
 5,500 64.20 64.20 63.35 0 0 0
24/11/2023
64.20
 10,800 63.82 65.34 63.45 0 400 -0.0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2023
63.82
 15,300 63.92 64.39 63.82 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |