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
(2024-08-20) 		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
(2024-06-21) 		-2.20 -3.08% 262,800 -77,876 -5.5
69.10
71.50
69.30
6 tháng
(2024-03-25) 		-2.67 -3.71% 995,500 -41,050 -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
(2022-09-30) 		28.98 71.89% 2,326,500 -5,993 -2.6
34.62
74.34
69.30
36 tháng
(2021-10-05) 		26.47 61.81% 2,729,600 -13,893 -1.5
34.62
74.34
69.30
60 tháng
(2019-10-16) 		37.16 115.61% 4,026,673 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)
13/02/2023
42.31
 8,700 42.31 42.31 42.31 0 0 -0.1
10/02/2023
42.31
 7,300 42.31 42.31 42.31 0 0 -0.1
09/02/2023
42.31
 1,500 42.31 42.31 42.31 0 0 -0.1
08/02/2023
42.31
 1,000 42.31 42.31 42.31 0 0 -0.1
07/02/2023
42.31
 0 42.31 42.31 42.31 0 0 -0.1
06/02/2023
42.31
 1,000 42.47 42.47 42.31 0 0 -0.1
03/02/2023
42.47
 0 42.47 42.47 42.47 0 0 -0.1
02/02/2023
42.47
 0 42.47 42.47 42.47 0 0 -0.1
01/02/2023
42.47
 100 42.31 42.47 42.47 0 0 -0.1
31/01/2023
42.31
 300 43.01 43.01 41.93 0 0 -0.1
30/01/2023
43.01
 400 42.31 43.01 43.01 0 0 -0.1
27/01/2023
42.31
 0 42.31 42.31 42.31 0 0 -0.1
19/01/2023
42.31
 2,800 41.16 42.31 42.16 0 0 -0.1
18/01/2023
41.16
 4,900 41.16 41.16 41.08 0 2,000 -0.1
17/01/2023
41.16
 600 41.47 41.47 41.08 0 0 0.0
16/01/2023
41.47
 0 41.47 41.47 41.47 0 0 0.0
13/01/2023
41.47
 1,200 39.39 41.47 41.39 0 0 0.0
12/01/2023
39.39
 0 39.39 39.39 39.39 0 0 0.0
11/01/2023
39.39
 19,200 39.77 39.77 38.54 0 0 0.0
10/01/2023
39.77
 25,000 39.70 39.77 39.77 0 0 0.0
09/01/2023
39.70
 12,300 39.85 39.85 39.47 0 0 0.0
06/01/2023
39.85
 300 40.01 40.01 39.85 0 0 0.0
05/01/2023
40.01
 0 40.01 40.01 40.01 0 0 0.0
04/01/2023
40.01
 600 38.47 40.01 39.08 0 0 0.0
03/01/2023
38.47
 0 38.47 38.47 38.47 0 0 0.0
30/12/2022
38.47
 0 38.47 38.47 38.47 0 0 0.0
29/12/2022
38.47
 0 38.47 38.47 38.47 0 0 0.0
28/12/2022
38.47
 0 38.47 38.47 38.47 0 0 0.0
27/12/2022
38.47
 400 39.08 39.08 38.47 400 200 0.0
26/12/2022
39.08
 500 38.47 39.08 38.24 0 200 -0.0
23/12/2022
38.47
 0 38.47 38.47 38.47 0 0 -0.0
22/12/2022
38.47
 0 38.47 38.47 38.47 0 0 -0.0
21/12/2022
38.47
 0 38.47 38.47 38.47 0 0 -0.0
20/12/2022
38.47
 400 40.16 40.16 38.47 0 400 -0.0
19/12/2022
40.16
 0 40.16 40.16 40.16 0 0 -0.0
16/12/2022
40.16
 200 40.16 40.16 40.16 0 200 -0.0
15/12/2022
40.16
 300 41.85 41.85 40.16 0 200 -0.0
14/12/2022
41.85
 0 41.85 41.85 41.85 0 0 -0.0
13/12/2022
41.85
 200 40.77 41.85 41.54 0 0 -0.0
12/12/2022
40.77
 300 42.54 42.54 40.70 0 0 -0.0
09/12/2022
42.54
 100 42.24 42.54 42.54 0 0 -0.0
08/12/2022
42.24
 600 41.77 42.24 41.70 0 0 -0.0
07/12/2022
41.77
 0 41.77 41.77 41.77 0 0 -0.0
06/12/2022
41.77
 100 41.47 41.77 41.77 0 0 -0.0
05/12/2022
41.47
 100 39.85 41.47 41.47 0 4 -0.0
02/12/2022
39.85
 35,000 37.31 39.85 38.62 0 200 -0.0
01/12/2022
37.31
 400 37.31 38.62 37.31 0 100 -0.0
30/11/2022
37.31
 0 37.31 37.31 37.31 0 0 0.1
29/11/2022
37.31
 2,600 36.93 37.31 36.93 2,000 0 0.1
28/11/2022
36.93
 300 36.16 36.93 36.93 0 0 0.0
25/11/2022
36.16
 0 36.16 36.16 36.16 0 0 0.0
24/11/2022
36.16
 1,200 35.93 36.16 35.54 0 0 0.0
23/11/2022
35.93
 300 35.93 35.93 35.93 300 0 0.0
22/11/2022
35.93
 1,100 36.16 36.16 35.93 0 0 -0.0
21/11/2022
36.16
 0 36.16 36.16 36.16 0 0 -0.0
18/11/2022
36.16
 500 35.85 36.16 36.16 0 0 -0.0
17/11/2022
35.85
 1,700 34.62 35.85 35.85 0 0 -0.0
16/11/2022
34.62
 100 34.62 34.62 34.62 0 0 -0.0
15/11/2022
34.62
 200 36.54 36.54 34.62 0 0 -0.0
14/11/2022
36.54
 100 36.16 36.54 36.54 0 0 -0.0
11/11/2022
36.16
 1,500 36.74 36.74 36.16 0 0 -0.0
10/11/2022
36.74
 300 37.00 37.00 36.74 0 50 -0.0
09/11/2022
37.00
 600 36.70 37.00 36.93 200 0 0.0
08/11/2022
36.70
 100 38.47 38.47 36.70 0 0 -0.0
07/11/2022
38.47
 300 38.85 38.85 36.35 0 0 -0.0
04/11/2022
38.85
 600 38.85 38.85 38.85 0 0 -0.0
03/11/2022
38.85
 200 38.85 38.85 38.85 0 0 -0.0
02/11/2022
38.85
 0 38.85 38.85 38.85 0 0 -0.0
01/11/2022
38.85
 400 38.47 38.85 38.85 0 0 -0.0
31/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
31/10/2022
38.47
 2,100 38.47 38.54 38.47 0 0 -0.0
28/10/2022
38.47
 0 38.47 38.47 38.47 0 0 -0.0
27/10/2022
38.47
 0 38.47 38.47 38.47 0 0 0
26/10/2022
38.47
 0 38.47 38.47 38.47 0 0 0
25/10/2022
38.47
 100 40.69 40.69 38.47 0 0 0
24/10/2022
40.69
 0 40.69 40.69 40.69 0 0 0
21/10/2022
40.69
 0 40.69 40.69 40.69 0 0 0
20/10/2022
40.69
 0 40.69 40.69 40.69 0 0 0
19/10/2022
40.69
 0 40.69 40.69 40.69 0 0 0
18/10/2022
40.69
 10,100 38.69 40.69 38.76 0 0 -0.0
17/10/2022
38.69
 0 38.69 38.69 38.69 0 0 -0.0
14/10/2022
38.69
 1,800 39.50 39.50 38.47 0 0 -0.0
13/10/2022
39.50
 0 39.50 39.50 39.50 0 0 -0.0
12/10/2022
39.50
 900 36.99 39.58 35.36 0 100 -0.0
11/10/2022
36.99
 600 36.99 36.99 36.99 0 0 0.0
10/10/2022
36.99
 500 37.50 37.50 36.99 200 0 0.0
07/10/2022
37.50
 300 39.80 39.80 37.50 0 0 0.1
06/10/2022
39.80
 300 40.32 40.32 39.80 0 0 0.1
05/10/2022
40.32
 1,300 37.80 40.39 40.02 1,100 0 0.1
04/10/2022
37.80
 100 40.61 40.61 37.80 0 0 0.0
03/10/2022
40.61
 100 40.32 40.61 40.61 100 0 0.0
30/09/2022
40.32
 0 40.32 40.32 40.32 0 0 0.0
29/09/2022
40.32
 0 40.32 40.32 40.32 0 0 0.0
28/09/2022
40.32
 200 40.69 40.69 40.32 100 0 0.0
27/09/2022
40.69
 400 42.54 42.54 40.61 0 0 0.0
26/09/2022
42.54
 0 42.54 42.54 42.54 0 0 0.0
23/09/2022
42.54
 0 42.54 42.54 42.54 0 0 0.0
22/09/2022
42.54
 800 40.32 42.54 40.61 800 0 0.0
21/09/2022
40.32
 2,300 40.69 40.69 40.24 0 0 -0.0
20/09/2022
40.69
 0 40.69 40.69 40.69 0 0 -0.0
19/09/2022
40.69
 0 40.69 40.69 40.69 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |