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)
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
25/04/2022
43.28
 5,300 43.34 43.62 42.58 0 0 0
22/04/2022
43.34
 1,100 43.28 43.55 43.28 0 0 0
21/04/2022
43.28
 1,500 43.21 43.55 42.93 0 0 0
20/04/2022
43.21
 5,500 43.62 43.62 41.54 0 0 0
19/04/2022
43.62
 8,600 43.55 44.24 43.00 4,700 0 0.3
18/04/2022
43.55
 16,500 42.86 44.24 42.93 0 0 0
15/04/2022
42.86
 11,400 40.85 42.86 41.75 0 0 0
14/04/2022
40.85
 200 41.54 41.54 40.85 0 0 0
13/04/2022
41.54
 1,700 41.20 41.54 40.30 0 0 0
12/04/2022
41.20
 6,100 41.13 42.24 41.20 400 0 0.0
08/04/2022
41.13
 1,000 41.20 41.20 41.13 400 0 0.0
07/04/2022
41.20
 1,000 40.85 41.89 40.85 100 0 0.0
06/04/2022
40.85
 3,100 41.54 41.54 40.85 0 0 0
05/04/2022
41.54
 1,600 41.20 41.54 41.20 200 0 0.0
04/04/2022
41.20
 1,200 40.85 41.20 40.92 0 900 -0.1
01/04/2022
40.85
 2,100 41.20 41.20 40.85 0 0 0
31/03/2022
41.20
 100 41.20 41.20 41.20 0 0 0
30/03/2022
41.20
 300 41.54 41.54 41.20 0 0 0
29/03/2022
41.54
 3,500 41.20 41.54 40.16 0 0 0
28/03/2022
41.20
 300 41.20 41.20 41.20 0 0 0
25/03/2022
41.20
 1,000 41.41 41.41 41.20 0 0 0
24/03/2022
41.41
 100 41.20 41.41 41.41 0 0 0
23/03/2022
41.20
 2,300 40.85 41.54 40.92 2,000 0 0.1
22/03/2022
40.85
 400 41.54 41.54 40.85 0 0 0
21/03/2022
41.54
 2,000 40.85 41.54 40.85 0 100 0.0
18/03/2022
40.85
 100 40.85 40.85 40.85 0 0 0
17/03/2022
40.85
 1,200 40.85 40.92 40.85 700 0 0.0
16/03/2022
40.85
 100 41.54 41.54 40.85 0 0 0
15/03/2022
41.54
 9,500 40.92 41.54 40.64 0 0 0
14/03/2022
40.92
 1,700 41.61 41.61 40.92 0 0 0
11/03/2022
41.61
 300 41.61 41.89 41.61 0 0 0
10/03/2022
41.61
 900 41.61 41.61 41.61 0 0 0
09/03/2022
41.61
 2,400 41.54 41.61 41.54 0 100 0.0
08/03/2022
41.54
 10,000 41.54 41.54 41.54 0 800 0.0
07/03/2022
41.54
 400 41.13 41.54 41.20 0 0 0
04/03/2022
41.13
 800 40.92 41.13 39.47 0 100 0.0
03/03/2022
40.92
 300 40.85 40.92 40.92 0 0 0
02/03/2022
40.85
 400 40.92 40.92 40.85 0 0 0
01/03/2022
40.92
 300 40.51 41.47 40.92 0 0 0
28/02/2022
40.51
 3,900 41.54 41.54 40.16 0 0 0
25/02/2022
41.54
 5,900 40.85 41.54 40.57 0 0 0

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