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)
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
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

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