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)
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
06/07/2023
51.40
 5,100 51.01 52.60 51.16 0 200 -0.0
05/07/2023
51.01
 1,600 50.21 51.01 50.21 400 0 0.0
04/07/2023
50.21
 3,700 50.21 50.37 49.81 0 0 0
03/07/2023
50.21
 700 48.22 50.45 50.21 0 0 0
30/06/2023
48.22
 4,400 47.02 48.22 47.10 1,300 0 0.1
29/06/2023
47.02
 1,800 47.02 47.02 46.86 100 0 0.0
28/06/2023
47.02
 1,300 44.63 47.26 43.83 0 0 0
27/06/2023
44.63
 100 44.23 44.63 44.63 0 0 0
26/06/2023
44.23
 100 44.23 44.23 44.23 100 0 0.0
23/06/2023
44.23
 0 44.23 44.23 44.23 0 0 0
22/06/2023
44.23
 0 44.23 44.23 44.23 0 0 0
21/06/2023
44.23
 300 44.63 44.63 44.23 300 0 0.0
20/06/2023
44.63
 0 44.63 44.63 44.63 0 0 0
19/06/2023
44.63
 100 43.12 44.63 44.63 0 0 0
16/06/2023
43.12
 0 43.12 43.12 43.12 0 0 0
15/06/2023
43.12
 1,100 46.22 46.22 43.12 0 0 0
14/06/2023
46.22
 0 46.22 46.22 46.22 0 0 0
13/06/2023
46.22
 100 43.83 46.22 46.22 0 0 0
12/06/2023
43.83
 1,200 43.83 43.83 43.83 0 1,200 -0.1
09/06/2023
43.83
 800 43.83 43.83 43.75 0 700 -0.0
08/06/2023
43.83
 0 43.83 43.83 43.83 0 0 0
07/06/2023
43.83
 400 43.04 43.83 43.83 100 0 0.0
06/06/2023
43.04
 0 43.04 43.04 43.04 0 0 0
05/06/2023
43.04
 200 45.43 45.43 43.04 0 0 0
02/06/2023
45.43
 0 45.43 45.43 45.43 0 0 0
01/06/2023
45.43
 300 42.96 45.43 45.43 300 0 0.0
31/05/2023
42.96
 0 42.96 42.96 42.96 0 0 0
30/05/2023
42.96
 0 42.96 42.96 42.96 0 0 0
29/05/2023
42.96
 100 43.20 43.20 42.96 0 100 -0.0
26/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
25/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
24/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
23/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
22/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
19/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
18/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
17/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
16/05/2023
43.20
 0 43.20 43.20 43.20 0 0 0
15/05/2023
43.20
 200 43.04 43.20 43.20 0 0 0
12/05/2023
43.04
 100 43.04 43.04 43.04 0 0 0
11/05/2023
43.04
 0 43.04 43.04 43.04 0 0 0
10/05/2023
43.04
 100 44.15 44.15 43.04 0 0 0
09/05/2023
44.15
 0 44.15 44.15 44.15 0 0 0
08/05/2023
44.15
 400 42.40 44.15 42.24 0 0 0
05/05/2023
42.40
 200 43.99 44.63 42.40 0 0 0
04/05/2023
43.99
 100 47.02 47.02 43.99 0 0 0
28/04/2023
47.02
 0 47.02 47.02 47.02 0 0 0
27/04/2023
47.02
 0 47.02 47.02 47.02 0 0 0
26/04/2023
47.02
 200 47.02 47.02 43.75 0 0 0.0
25/04/2023
47.02
 700 44.87 47.50 47.02 600 0 0.0
24/04/2023
44.87
 100 45.03 45.03 44.87 100 0 0.0
21/04/2023
45.03
 300 46.22 47.02 45.03 300 0 0.0
20/04/2023
46.22
 100 46.22 46.22 46.22 0 0 0
19/04/2023
46.22
 0 46.22 46.22 46.22 0 0 -0.0
18/04/2023
46.22
 600 46.22 46.22 46.22 0 0 -0.0
17/04/2023
46.22
 0 46.22 46.22 46.22 0 0 -0.0
14/04/2023
46.22
 0 46.22 46.22 46.22 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |