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)
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
13/04/2023
46.22
 200 46.22 46.22 46.22 0 0 0.0
12/04/2023
46.22
 0 46.22 46.22 46.22 0 0 0
11/04/2023
46.22
 100 46.22 46.22 46.22 0 0 0.0
10/04/2023
46.22
 100 46.22 46.22 46.22 0 0 0.0
07/04/2023
46.22
 0 46.22 46.22 46.22 0 0 0.0
06/04/2023
46.22
 100 46.22 46.22 46.22 0 0 0.0
05/04/2023
46.22
 200 45.19 46.78 46.22 0 0 0.0
04/04/2023
45.19
 4,500 45.11 45.43 45.19 0 100 0.0
03/04/2023
45.11
 700 44.23 45.35 45.11 0 0 0.0
31/03/2023
44.23
 100 44.23 44.23 44.23 0 0 0.0
30/03/2023
44.23
 30,400 44.71 45.03 44.23 0 0 0.0
29/03/2023
44.71
 2,200 43.91 46.22 44.71 100 0 0.0
28/03/2023: Cổ tức tiền mặt tỉ lệ: 20%
28/03/2023
43.91
 41,300 44.39 44.63 43.91 100 0 0.0
27/03/2023
44.39
 1,200 43.85 45.39 44.24 300 0 0.0
24/03/2023
43.85
 5,400 43.85 43.93 43.85 0 0 0
23/03/2023
43.85
 31,200 43.70 43.85 43.70 0 0 0
22/03/2023
43.70
 3,200 43.85 43.85 43.70 0 0 0
21/03/2023
43.85
 1,900 42.08 45.01 43.54 0 0 0.0
20/03/2023
42.08
 5,100 43.54 45.39 42.08 1,100 0 0.1
17/03/2023
43.54
 2,100 45.54 45.54 43.08 0 0 0.0
16/03/2023
45.54
 100 44.01 45.54 45.54 0 0 0.0
15/03/2023
44.01
 100 46.93 46.93 44.01 0 0 0.0
14/03/2023
46.93
 1,300 44.93 47.78 46.16 0 0 0.0
13/03/2023
44.93
 4,300 43.77 45.31 43.85 0 0 0.0
10/03/2023
43.77
 0 43.77 43.77 43.77 0 0 0.0
09/03/2023
43.77
 100 42.31 43.77 43.77 0 0 0.0
08/03/2023
42.31
 0 42.31 42.31 42.31 0 0 0.0
07/03/2023
42.31
 300 42.31 42.31 42.24 0 0 0.0
06/03/2023
42.31
 200 42.31 42.31 42.31 0 0 0.0
03/03/2023
42.31
 5,100 41.16 42.31 41.54 0 0 0.0
02/03/2023
41.16
 0 41.16 41.16 41.16 0 0 0.0
01/03/2023
41.16
 100 41.24 41.24 41.16 0 0 0.0
28/02/2023
41.24
 31,300 42.70 42.70 39.77 0 0 0.0
27/02/2023
42.70
 200 42.70 42.70 42.70 0 0 0.0
24/02/2023
42.70
 200 42.39 42.70 42.70 0 200 0.0
23/02/2023
42.39
 0 42.39 42.39 42.39 0 0 -0.1
22/02/2023
42.39
 1,200 42.39 42.39 42.39 0 0 -0.1
21/02/2023
42.39
 2,100 42.31 42.39 40.54 0 0 -0.1
20/02/2023
42.31
 200 42.31 42.31 42.31 0 0 -0.1
17/02/2023
42.31
 700 42.31 42.31 42.31 0 0 -0.1
16/02/2023
42.31
 600 42.31 42.31 42.31 0 0 -0.1
15/02/2023
42.31
 100 41.54 42.31 42.31 0 0 -0.1
14/02/2023
41.54
 26,100 42.31 42.31 40.62 0 0 -0.1
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

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