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)
16/09/2022
40.69
 0 40.69 40.69 40.69 0 0 -0.0
15/09/2022
40.69
 200 41.06 41.06 40.69 0 0 -0.0
14/09/2022
41.06
 0 41.06 41.06 41.06 0 0 -0.0
13/09/2022
41.06
 0 41.06 41.06 41.06 0 0 -0.0
12/09/2022
41.06
 3,200 39.95 41.43 40.76 0 0 -0.0
09/09/2022
39.95
 100 40.02 40.02 39.95 0 0 -0.0
08/09/2022
40.02
 500 40.02 40.02 40.02 0 300 -0.0
07/09/2022
40.02
 0 40.02 40.02 40.02 0 0 0.0
06/09/2022
40.02
 0 40.02 40.02 40.02 0 0 0.0
05/09/2022
40.02
 400 39.95 40.69 40.02 300 100 0.0
31/08/2022
39.95
 1,000 40.69 40.69 39.95 500 0 0.0
30/08/2022
40.69
 0 40.69 40.69 40.69 0 0 0.0
29/08/2022
40.69
 0 40.69 40.69 40.69 0 0 0.0
26/08/2022
40.69
 100 40.61 40.69 40.69 0 0 0.0
25/08/2022
40.61
 0 40.61 40.61 40.61 0 0 0.0
24/08/2022
40.61
 300 40.32 40.61 40.61 0 0 0.0
23/08/2022
40.32
 0 40.32 40.32 40.32 0 0 0.0
22/08/2022
40.32
 200 40.32 40.32 40.32 200 0 0.0
19/08/2022
40.32
 500 39.95 40.32 40.32 500 0 0.0
18/08/2022
39.95
 200 40.69 40.69 39.95 0 0 0.1
17/08/2022
40.69
 0 40.69 40.69 40.69 0 0 0.1
16/08/2022
40.69
 2,100 40.69 40.76 39.95 1,200 0 0.1
15/08/2022
40.69
 1,300 39.95 40.69 39.95 100 0 0.0
12/08/2022
39.95
 200 40.69 40.69 39.95 0 0 0.0
11/08/2022
40.69
 400 40.69 40.69 40.69 0 0 0.0
10/08/2022
40.69
 400 40.69 41.06 40.69 0 0 0.0
09/08/2022
40.69
 1,100 40.39 40.69 40.61 300 0 0.0
08/08/2022
40.39
 1,200 40.61 40.83 40.32 0 0 -0.0
05/08/2022
40.61
 300 40.61 40.69 40.61 0 0 -0.0
04/08/2022
40.61
 200 39.95 40.69 40.61 0 100 -0.0
03/08/2022
39.95
 1,800 40.76 40.76 38.91 0 0 -0.0
02/08/2022
40.76
 0 40.76 40.76 40.76 0 0 -0.0
01/08/2022
40.76
 0 40.76 40.76 40.76 0 0 -0.0
29/07/2022
40.76
 1,000 40.69 40.76 40.76 0 0 -0.0
28/07/2022
40.69
 1,400 40.69 40.69 40.69 0 0 -0.0
27/07/2022
40.69
 100 40.69 40.69 40.69 0 0 -0.0
26/07/2022
40.69
 100 40.69 40.69 40.69 0 0 -0.0
25/07/2022
40.69
 100 40.69 40.69 40.69 0 0 -0.0
22/07/2022
40.69
 300 40.69 40.69 40.61 0 100 -0.0
21/07/2022
40.69
 100 41.50 41.50 40.69 0 0 -0.0
20/07/2022
41.50
 100 41.57 41.57 41.50 0 0 -0.0
19/07/2022
41.57
 400 41.43 41.57 41.06 0 0 -0.0
18/07/2022
41.43
 0 41.43 41.43 41.43 0 0 -0.0
15/07/2022
41.43
 0 41.43 41.43 41.43 0 0 -0.0
14/07/2022
41.43
 0 41.43 41.43 41.43 0 0 -0.0
13/07/2022
41.43
 0 41.43 41.43 41.43 0 0 -0.0
12/07/2022
41.43
 1,700 40.32 41.43 40.09 0 100 -0.0
11/07/2022
40.32
 0 40.32 40.32 40.32 0 0 0.0
08/07/2022
40.32
 100 40.32 40.32 40.32 0 0 0.0
07/07/2022
40.32
 1,500 40.32 40.32 40.32 0 0 0.0
06/07/2022
40.32
 300 41.80 41.80 40.32 200 0 0.0
05/07/2022
41.80
 0 41.80 41.80 41.80 0 0 0.0
04/07/2022
41.80
 0 41.80 41.80 41.80 0 0 0.0
01/07/2022
41.80
 900 41.43 41.80 38.54 100 0 0.0
30/06/2022
41.43
 0 41.43 41.43 41.43 0 0 0.0
29/06/2022
41.43
 600 42.68 42.68 41.43 600 0 0.0
28/06/2022
42.68
 600 43.42 43.42 40.61 0 0 -0.0
27/06/2022
43.42
 0 43.42 43.42 43.42 0 0 -0.0
24/06/2022
43.42
 0 43.42 43.42 43.42 0 0 -0.0
23/06/2022
43.42
 600 44.75 44.75 41.80 0 100 -0.0
22/06/2022
44.75
 800 42.54 44.75 39.87 0 0 0.0
21/06/2022
42.54
 0 42.54 42.54 42.54 0 0 0.0
20/06/2022
42.54
 300 41.43 42.54 40.17 0 0 0
17/06/2022
41.43
 700 41.43 41.80 40.24 100 0 0.0
16/06/2022
41.43
 0 41.43 41.43 41.43 0 0 0.0
15/06/2022
41.43
 300 42.09 42.09 41.43 100 0 0.0
14/06/2022
42.09
 400 42.17 42.17 40.39 100 0 0.0
13/06/2022
42.17
 100 42.54 42.54 42.17 0 0 0.3
10/06/2022
42.54
 5,100 42.91 42.91 42.54 5,100 300 0.3
09/06/2022
42.91
 5,900 43.27 43.27 42.76 5,900 0 0.3
08/06/2022
43.27
 100 41.43 43.27 43.27 0 0 0.2
07/06/2022
41.43
 1,700 42.91 42.91 41.43 0 0 0.2
06/06/2022
42.91
 800 41.80 42.91 41.43 0 0 0
03/06/2022
41.80
 100 41.80 41.80 41.80 0 0 0.2
02/06/2022
41.80
 0 41.80 41.80 41.80 0 0 0.2
01/06/2022
41.80
 0 41.80 41.80 41.80 0 0 0.2
31/05/2022
41.80
 200 42.17 42.54 41.80 0 0 0.2
30/05/2022
42.17
 500 41.43 43.20 41.80 0 0 0.2
27/05/2022
41.43
 3,400 41.43 41.80 41.43 3,100 0 0.2
26/05/2022
41.43
 0 41.43 41.43 41.43 0 0 -0.1
25/05/2022
41.43
 2,400 41.43 41.43 41.43 0 1,800 -0.1
24/05/2022
41.43
 500 41.43 41.43 41.43 0 500 -0.0
23/05/2022
41.43
 100 41.80 41.80 41.43 0 0 -0.0
20/05/2022
41.80
 0 41.80 41.80 41.80 0 0 -0.0
19/05/2022
41.80
 200 41.43 41.80 40.98 0 0 -0.0
18/05/2022
41.43
 300 39.95 41.43 41.35 0 200 -0.0
17/05/2022
39.95
 100 39.95 39.95 39.95 0 0 0.0
16/05/2022
39.95
 1,300 41.43 41.43 39.95 100 0 0.0
13/05/2022
41.43
 700 42.17 42.17 41.43 0 600 -0.0
12/05/2022
42.17
 500 42.31 42.31 41.43 0 0 0
11/05/2022
42.31
 500 40.98 42.31 42.31 0 0 0
10/05/2022
40.98
 800 42.46 42.46 40.98 100 0 0.0
09/05/2022
42.46
 200 41.50 42.61 42.46 0 0 0
06/05/2022
41.50
 600 42.24 42.24 41.43 500 0 0.0
05/05/2022
42.24
 1,500 42.17 42.31 42.17 100 1,000 -0.1
04/05/2022
42.17
 1,300 43.13 43.13 42.17 100 0 0.0
29/04/2022
43.13
 5,900 43.42 43.42 41.80 800 0 0.0
28/04/2022
43.42
 2,200 43.64 43.64 42.17 1,000 0 0.1
27/04/2022: Cổ tức tiền mặt tỉ lệ: 40%
27/04/2022
43.64
 1,900 43.27 45.64 43.27 0 0 0
26/04/2022
43.28
 7,900 43.28 43.28 42.93 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |