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)
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
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

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