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
(2024-10-22) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-09-23) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-08-23) 		0 0% 0 0 0
69.30
69.30
69.30
6 tháng
(2024-05-27) 		0.10 0.14% 554,600 -90,266 -6.4
68.80
72.20
69.30
12 tháng
(2023-11-27) 		5.19 8.10% 1,390,100 -21,639 -1.5
62.40
74.34
69.30
24 tháng
(2022-12-02) 		29.45 73.90% 2,295,800 -9,643 -3.0
38.47
74.34
69.30
36 tháng
(2021-12-07) 		28.31 69.07% 2,603,800 11,507 0.0
34.62
74.34
69.30
60 tháng
(2019-12-18) 		34.30 97.99% 3,846,733 -397 -0.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |