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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |