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)
25/11/2021
40.38
 2,100 40.17 40.85 40.38 0 0 0
24/11/2021
40.17
 1,500 40.72 40.92 40.17 0 100 -0.0
23/11/2021
40.72
 100 40.72 40.72 40.72 0 0 0
22/11/2021
40.72
 0 40.72 40.72 40.72 0 0 0
19/11/2021
40.72
 3,000 40.72 40.72 40.72 0 0 0
18/11/2021
40.72
 2,800 40.65 40.85 40.72 0 0 0
17/11/2021
40.65
 0 40.65 40.65 40.65 0 0 0
16/11/2021
40.65
 9,500 40.72 40.85 40.65 100 0 0.0
15/11/2021
40.72
 2,400 40.58 40.85 40.72 1,100 0 0.1
12/11/2021
40.58
 4,000 40.58 40.85 40.58 0 3,200 -0.2
11/11/2021
40.58
 7,100 40.78 40.78 40.51 0 6,500 -0.4
10/11/2021
40.78
 2,600 40.38 40.78 40.24 0 0 0
09/11/2021
40.38
 2,100 40.65 40.65 40.38 300 0 0.0
08/11/2021
40.65
 6,500 40.78 40.85 40.65 3,900 100 0.2
05/11/2021
40.78
 2,100 40.44 40.85 40.51 0 1,400 -0.1
04/11/2021
40.44
 0 40.44 40.44 40.44 0 0 0
03/11/2021
40.44
 1,300 40.85 40.85 40.44 0 1,100 -0.1
02/11/2021
40.85
 11,200 40.85 40.92 40.85 0 6,000 -0.4
01/11/2021
40.85
 11,600 40.85 40.92 40.85 0 6,000 -0.4
29/10/2021
40.85
 6,200 40.65 40.85 40.85 0 0 0
28/10/2021
40.65
 100 40.58 40.65 40.65 100 0 0.0
27/10/2021
40.58
 100 40.92 40.92 40.58 0 0 0
26/10/2021
40.92
 0 40.92 40.92 40.92 0 0 0
25/10/2021
40.92
 2,300 41.19 41.19 40.85 0 0 0
22/10/2021
41.19
 400 40.85 41.19 41.19 0 400 -0.0
21/10/2021
40.85
 0 40.85 40.85 40.85 0 0 0
20/10/2021
40.85
 3,200 40.85 41.33 40.85 0 0 0
19/10/2021
40.85
 2,500 41.53 41.53 40.85 0 1,500 -0.1
18/10/2021
41.53
 100 41.53 41.53 41.53 0 0 0
15/10/2021
41.53
 500 41.26 41.53 40.85 0 100 -0.0
14/10/2021
41.26
 400 42.08 42.08 41.26 0 0 0
13/10/2021
42.08
 600 42.08 42.08 42.08 0 600 -0.0
12/10/2021
42.08
 3,700 42.08 42.08 42.08 3,500 0 0.2
11/10/2021
42.08
 2,400 42.08 42.55 42.08 0 0 0
08/10/2021
42.08
 500 41.53 42.08 41.53 300 0 0.0
07/10/2021
41.53
 7,400 42.21 42.21 41.53 100 6,800 -0.4
06/10/2021
42.21
 4,200 42.83 42.83 41.81 1,600 1,500 0.0
05/10/2021
42.83
 0 41.53 42.83 42.83 0 0 0
04/10/2021
41.53
 1,200 42.83 42.83 41.53 0 500 -0.0
01/10/2021
42.83
 5,900 41.26 43.51 38.40 2,800 2,800 0.0
30/09/2021
41.26
 3,000 41.19 43.58 41.19 100 0 0.0
29/09/2021
41.19
 400 41.19 41.19 41.13 0 0 0
28/09/2021
41.19
 400 40.85 41.19 41.13 0 0 0
27/09/2021
40.85
 1,000 41.40 41.40 40.85 0 800 -0.0
24/09/2021
41.40
 3,200 40.85 41.40 40.38 0 0 0
23/09/2021
40.85
 2,300 40.85 40.85 40.85 0 0 0
22/09/2021
40.85
 0 40.85 40.85 40.85 0 0 0
21/09/2021
40.85
 4,900 41.47 42.21 40.85 0 0 0
20/09/2021
41.47
 300 41.67 41.67 41.47 0 0 0
17/09/2021
41.67
 1,200 41.26 41.74 41.67 0 0 0
16/09/2021
41.26
 1,700 41.19 41.26 41.19 0 0 0
15/09/2021
41.19
 1,000 42.90 42.90 41.19 0 0 0
14/09/2021
42.90
 300 41.87 42.90 42.90 0 0 0
13/09/2021
41.87
 3,200 41.87 41.87 41.87 0 0 0
10/09/2021
41.87
 4,600 43.24 43.24 40.24 0 0 0
09/09/2021
43.24
 200 43.30 43.30 43.24 100 0 0.0
08/09/2021
43.30
 0 43.30 43.30 43.30 0 0 0
07/09/2021
43.30
 200 42.90 43.51 43.30 100 0 0.0
06/09/2021
42.90
 4,200 42.90 43.58 42.90 0 2,000 -0.1
01/09/2021
42.90
 0 42.90 42.90 42.90 0 0 0
31/08/2021
42.90
 0 42.90 42.90 42.90 0 0 0
30/08/2021
42.90
 0 42.90 42.90 42.90 0 0 0
27/08/2021
42.90
 800 43.58 43.58 41.87 0 0 0
26/08/2021
43.58
 200 42.76 43.58 42.55 0 0 0
25/08/2021
42.76
 100 41.53 42.76 42.76 0 0 0
24/08/2021
41.53
 705 41.53 43.58 40.85 0 0 0
23/08/2021
41.53
 100 43.03 43.03 41.53 0 0 0
20/08/2021
43.03
 500 44.19 44.19 42.90 0 0 0
19/08/2021
44.19
 300 43.64 44.19 43.92 0 0 0
18/08/2021
43.64
 1,100 43.92 44.26 43.64 100 0 0.0
17/08/2021
43.92
 600 44.33 44.33 43.92 0 0 0
16/08/2021
44.33
 4,700 44.94 45.62 44.33 0 4,100 -0.3
13/08/2021
44.94
 12,013 44.94 44.94 44.33 0 2,000 -0.1
12/08/2021
44.94
 8,900 45.62 45.62 44.39 100 6,000 -0.4
11/08/2021
45.62
 4,900 45.62 45.62 44.12 0 2,600 -0.2
10/08/2021
45.62
 6,600 46.23 46.23 44.94 0 2,100 -0.1
09/08/2021
46.23
 261,011 43.92 47.66 44.26 0 3,900 -0.3
06/08/2021
43.92
 9,900 40.85 44.26 40.17 0 2,000 -0.1
05/08/2021
40.85
 3,600 40.72 40.85 40.72 0 2,100 -0.1
04/08/2021
40.72
 600 40.85 40.85 40.72 0 0 0
03/08/2021
40.85
 11,700 38.81 40.85 38.47 0 1,900 -0.1
02/08/2021
38.81
 300 39.49 39.49 37.58 0 0 0
30/07/2021
39.49
 0 39.49 39.49 39.49 0 0 0
29/07/2021
39.49
 1,100 38.27 39.49 38.27 0 0 0
28/07/2021
38.27
 100 38.27 38.27 38.27 0 0 0
27/07/2021
38.27
 1,401 37.58 38.27 37.58 0 0 0
26/07/2021
37.58
 740 37.45 37.58 37.45 0 0 0
23/07/2021
37.45
 400 38.47 38.47 37.45 0 0 0
22/07/2021
38.47
 60 38.47 38.47 38.47 0 0 0
21/07/2021
38.47
 1,241 37.45 38.47 36.77 0 0 0
20/07/2021
37.45
 3,920 36.29 37.45 35.68 0 0 0
19/07/2021
36.29
 310 37.45 37.45 36.29 0 0 0
16/07/2021
37.45
 600 37.45 37.45 37.45 0 100 -0.0
15/07/2021
37.45
 800 37.58 37.58 37.18 0 0 0
14/07/2021
37.58
 1,500 36.97 37.58 36.22 0 0 0
13/07/2021
36.97
 3,005 37.79 37.79 36.90 0 0 0
12/07/2021
37.79
 2,500 38.47 38.47 37.79 400 0 0.0
09/07/2021
38.47
 5,708 38.33 38.54 38.33 0 0 0
08/07/2021
38.33
 500 38.33 38.33 38.33 0 0 0
07/07/2021
38.33
 1,003 39.01 39.01 38.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |