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
(2024-08-19) 		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
(2024-06-20) 		-1.70 -2.39% 285,800 -86,496 -6.1
69.10
71.50
69.30
6 tháng
(2024-03-22) 		-1.53 -2.16% 996,000 -40,950 -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
(2022-09-29) 		28.98 71.89% 2,326,500 -5,993 -2.6
34.62
74.34
69.30
36 tháng
(2021-10-04) 		27.77 66.85% 2,730,800 -14,393 -1.5
34.62
74.34
69.30
60 tháng
(2019-10-15) 		37.16 115.61% 4,026,803 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)
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
22/11/2023
63.92
 74,100 63.64 64.56 63.46 0 0 0
21/11/2023
63.64
 28,200 62.54 63.64 62.08 3,900 300 0.2
20/11/2023
62.54
 6,400 62.17 62.72 62.17 100 0 0.0
17/11/2023
62.17
 6,600 62.45 62.45 62.08 200 0 0.0
16/11/2023
62.45
 6,500 62.45 62.54 62.08 0 0 0
15/11/2023
62.45
 4,600 62.08 63.00 62.08 0 0 0
14/11/2023
62.08
 13,100 63.00 63.46 60.88 500 0 0.0
13/11/2023
63.00
 13,700 63.37 64.01 61.62 600 0 0.0
10/11/2023
63.37
 5,700 63.37 63.46 62.54 0 0 0
09/11/2023
63.37
 17,600 63.46 63.46 61.62 300 0 0.0
08/11/2023
63.46
 4,800 62.54 63.46 62.91 100 0 0.0
07/11/2023
62.54
 6,000 61.62 65.76 61.62 0 0 0
06/11/2023
61.62
 13,200 61.53 65.30 61.62 500 0 0.0
03/11/2023
61.53
 33,700 61.25 64.38 61.16 0 100 -0.0
02/11/2023
61.25
 800 61.44 61.44 61.16 0 100 -0.0
01/11/2023
61.44
 1,300 60.52 61.44 58.86 0 0 0
31/10/2023
60.52
 1,600 61.16 61.16 59.78 200 0 0.0
30/10/2023
61.16
 300 61.34 61.62 61.16 0 0 0
26/10/2023
61.34
 2,200 61.53 61.62 59.78 100 0 0.0
25/10/2023
61.53
 800 61.53 61.62 61.53 0 0 0
24/10/2023
61.53
 900 61.16 61.62 61.44 100 0 0.0
23/10/2023
61.16
 800 61.16 61.62 60.88 100 100 -0
20/10/2023
61.16
 2,700 61.16 61.62 60.70 0 100 -0.0
19/10/2023
61.16
 1,300 61.62 61.62 61.16 0 0 0
18/10/2023
61.62
 2,800 62.08 62.08 61.62 0 400 -0.0
17/10/2023
62.08
 4,300 62.17 62.17 62.08 0 0 0
16/10/2023
62.17
 1,100 62.36 62.36 61.62 100 0 0.0
13/10/2023
62.36
 1,100 62.36 62.36 62.36 0 0 0
12/10/2023
62.36
 2,300 61.80 62.36 62.26 0 0 0
11/10/2023
61.80
 3,000 62.36 62.36 61.80 100 2,100 -0.1
10/10/2023
62.36
 3,200 62.36 62.36 62.36 0 0 0
09/10/2023
62.36
 2,800 61.62 62.54 62.08 0 0 0
06/10/2023
61.62
 1,100 61.44 62.08 61.62 0 0 0
05/10/2023
61.44
 3,600 62.54 63.00 61.44 200 0 0.0
04/10/2023
62.54
 2,300 62.54 62.54 62.45 100 0 0.0
03/10/2023
62.54
 8,400 63.46 63.46 60.06 2,500 2,000 0.0
02/10/2023
63.46
 2,000 64.56 64.56 63.46 800 0 0.1
29/09/2023: Cổ tức tiền mặt tỉ lệ: 40%
29/09/2023
64.56
 3,100 64.38 65.02 64.47 2,000 0 0.1
28/09/2023
64.38
 25,700 64.81 65.77 64.29 100 0 0.0
27/09/2023
64.81
 4,100 65.16 66.12 64.81 200 0 0.0
26/09/2023
65.16
 9,800 66.47 66.55 64.81 2,000 0 0.2
25/09/2023
66.47
 10,000 64.99 68.73 65.25 500 300 0.0
22/09/2023
64.99
 7,200 64.12 65.25 64.12 100 100 0
21/09/2023
64.12
 5,600 62.64 64.38 62.90 100 100 0
20/09/2023
62.64
 13,800 61.68 64.38 61.77 100 0 0.0
19/09/2023
61.68
 10,200 59.94 61.68 60.90 0 1,400 -0.1
18/09/2023
59.94
 100 57.85 59.94 59.94 0 0 0
15/09/2023
57.85
 1,200 59.16 59.16 57.85 0 0 0
14/09/2023
59.16
 900 60.03 60.03 59.16 0 0 0
13/09/2023
60.03
 900 60.03 60.03 56.55 0 0 0
12/09/2023
60.03
 400 60.38 60.38 59.16 100 0 0.0
11/09/2023
60.38
 2,300 60.29 60.38 60.38 300 0 0.0
08/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/09/2023
60.29
 800 60.03 60.29 60.12 100 300 -0.0
07/09/2023
60.03
 700 60.45 60.45 60.03 0 0 0
06/09/2023
60.45
 2,000 60.45 60.45 60.45 800 0 0.1
05/09/2023
60.45
 3,900 59.27 61.30 58.34 1,200 900 0.0
31/08/2023
59.27
 2,400 58.76 59.27 58.85 0 0 0
30/08/2023
58.76
 2,300 58.34 58.76 58.34 0 0 0
29/08/2023
58.34
 4,800 54.96 58.76 55.80 0 200 -0.0
28/08/2023
54.96
 300 54.11 54.96 54.96 0 0 0
25/08/2023
54.11
 0 54.11 54.11 54.11 0 0 0
24/08/2023
54.11
 1,400 54.11 54.11 54.11 0 1,000 -0.1
23/08/2023
54.11
 2,900 52.84 54.11 53.27 0 0 0
22/08/2023
52.84
 1,900 53.27 53.27 51.74 0 100 -0.0
21/08/2023
53.27
 2,100 54.96 54.96 53.27 600 0 0.0
18/08/2023
54.96
 0 54.96 54.96 54.96 0 0 0
17/08/2023
54.96
 8,400 54.53 55.04 52.50 0 0 0
16/08/2023
54.53
 1,200 55.63 55.80 54.53 100 0 0.0
15/08/2023
55.63
 3,900 55.72 55.80 55.55 0 0 0
14/08/2023
55.72
 14,000 55.63 55.72 55.38 0 0 0
11/08/2023
55.63
 4,200 55.63 55.63 53.52 0 0 0
10/08/2023
55.63
 3,000 55.55 55.63 55.55 0 0 0
09/08/2023
55.55
 5,500 55.72 55.80 53.01 100 0 0.0
08/08/2023
55.72
 3,700 55.13 55.80 54.03 0 0 0
07/08/2023
55.13
 300 54.96 55.13 54.96 0 0 0
04/08/2023
54.96
 3,300 55.38 55.38 54.96 0 0 0
03/08/2023
55.38
 600 55.21 55.72 53.27 0 0 0
02/08/2023
55.21
 3,000 54.96 55.38 54.11 0 0 0
01/08/2023
54.96
 3,300 53.27 54.96 53.60 0 200 -0.0
31/07/2023
53.27
 6,200 52.84 53.27 52.42 0 0 0
28/07/2023
52.84
 4,100 52.84 52.84 49.21 0 0 0
27/07/2023
52.84
 1,500 52.42 52.84 52.84 0 0 0
26/07/2023
52.42
 1,500 51.91 52.42 51.15 0 0 0
25/07/2023
51.91
 1,500 52.00 52.00 51.83 400 0 0.0
24/07/2023
52.00
 2,900 51.57 52.00 50.31 0 400 -0.0
21/07/2023
51.57
 2,000 52.42 52.42 51.57 0 0 0
20/07/2023
52.42
 400 52.00 52.42 52.08 0 0 0
19/07/2023
52.00
 2,300 52.17 52.17 52.00 0 0 0
18/07/2023
52.17
 1,900 52.00 52.25 52.00 0 0 0
17/07/2023
52.00
 2,300 52.84 52.84 52.00 0 0 0
14/07/2023
52.84
 5,400 54.11 54.11 52.76 2,100 300 0.1
13/07/2023: Cổ tức tiền mặt tỉ lệ: 40%
13/07/2023
54.11
 6,300 55.55 55.55 52.17 0 500 -0.0
12/07/2023
55.55
 3,600 56.42 56.58 52.68 1,100 100 0.1
11/07/2023
56.42
 12,100 54.19 57.38 54.19 0 100 -0.0
10/07/2023
54.19
 8,700 51.48 54.19 51.48 800 100 0.0
07/07/2023
51.48
 600 51.40 51.48 51.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |