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
(2024-10-23) 		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
(2024-08-26) 		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
(2023-11-28) 		6.33 10.05% 1,384,600 -21,639 -1.5
62.40
74.34
69.30
24 tháng
(2022-12-05) 		27.83 67.12% 2,260,800 -9,443 -3.0
38.47
74.34
69.30
36 tháng
(2021-12-08) 		28.45 69.63% 2,602,300 11,407 0.0
34.62
74.34
69.30
60 tháng
(2019-12-19) 		34.24 97.64% 3,844,713 -417 -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)
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
06/07/2021
39.01
 100 39.01 39.01 39.01 0 0 0
05/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/07/2021
39.01
 700 39.15 39.15 38.95 0 700 -0.0
02/07/2021
39.15
 920 39.15 39.15 38.82 200 0 0.0
01/07/2021
39.15
 1,400 39.49 39.49 39.15 0 0 0
30/06/2021
39.49
 3,250 39.49 39.82 39.22 0 0 0
29/06/2021
39.49
 9,300 39.42 39.49 39.15 0 0 0
28/06/2021
39.42
 1,200 39.49 39.49 38.21 0 0 0
25/06/2021
39.49
 900 39.82 39.82 39.49 0 0 0
24/06/2021
39.82
 1,100 39.49 39.82 39.49 0 100 -0.0
23/06/2021
39.49
 2,300 39.49 39.49 38.82 0 1,600 -0.1
22/06/2021
39.49
 3,000 39.15 39.49 39.15 0 0 0
21/06/2021
39.15
 1,934 38.88 39.15 38.88 0 0 0
18/06/2021
38.88
 4,201 38.82 39.02 38.62 0 200 -0.0
17/06/2021
38.82
 6,500 38.68 38.82 38.62 0 0 0
16/06/2021
38.68
 3,530 38.01 38.68 38.01 100 0 0.0
15/06/2021
38.01
 11,136 37.95 38.08 34.47 1,000 1,100 -0.0
14/06/2021
37.95
 8,330 39.15 39.15 37.48 2,000 0 0.1
11/06/2021
39.15
 1,240 39.15 39.15 39.15 0 0 0
10/06/2021
39.15
 1,970 39.49 39.49 38.82 0 0 0
09/06/2021
39.49
 2,600 38.68 39.49 38.21 300 0 0.0
08/06/2021
38.68
 1,500 38.62 38.68 38.55 0 0 0
07/06/2021
38.62
 1,710 38.75 38.75 38.28 0 0 0
04/06/2021
38.75
 706 38.62 38.75 38.15 0 0 0
03/06/2021
38.62
 605 38.62 38.62 38.62 0 0 0
02/06/2021
38.62
 4,002 40.15 40.15 38.21 100 1,700 -0.1
01/06/2021
40.15
 1,394 40.15 40.15 40.15 0 1,200 -0.1
31/05/2021
40.15
 9,106 39.82 40.15 39.82 7,500 6,000 0.1
28/05/2021
39.82
 1,600 39.49 39.82 39.49 0 0 0
27/05/2021
39.49
 3,200 39.49 40.22 39.49 2,500 2,000 0.0
26/05/2021
39.49
 2,654 39.35 39.49 38.62 0 54 -0.0
25/05/2021
39.35
 948 39.55 39.55 39.35 0 0 0
24/05/2021
39.55
 5,000 39.49 39.55 39.15 0 100 -0.0
21/05/2021
39.49
 700 40.15 40.15 39.49 0 0 0
20/05/2021
40.15
 0 40.15 40.15 40.15 0 0 0
19/05/2021
40.15
 0 40.15 40.15 40.15 0 0 0
18/05/2021
40.15
 0 40.15 40.15 40.15 0 0 0
17/05/2021
40.15
 0 40.15 40.15 40.15 0 0 0
14/05/2021
40.15
 400 39.22 41.29 40.15 0 0 0
13/05/2021
39.22
 6,600 41.09 41.09 38.28 0 6,200 -0.4
12/05/2021
41.09
 600 41.09 41.09 41.09 0 0 0
11/05/2021
41.09
 1,100 40.15 41.09 40.29 100 0 0.0
10/05/2021
40.15
 300 40.15 40.15 40.15 0 0 0
07/05/2021
40.15
 3,400 41.16 41.16 39.49 0 0 0
06/05/2021
41.16
 700 41.49 41.49 41.16 100 0 0.0
05/05/2021
41.49
 1,700 41.56 41.56 41.49 0 600 -0.0
04/05/2021
41.56
 1,800 41.56 41.56 41.49 0 200 -0.0
29/04/2021
41.56
 100 41.49 41.56 41.56 0 0 0
28/04/2021
41.49
 600 41.49 41.49 41.49 100 0 0.0
27/04/2021
41.49
 100 41.83 41.83 41.49 0 0 0
26/04/2021
41.83
 800 41.43 42.03 41.43 500 100 0.0
23/04/2021
41.43
 700 42.03 42.03 41.43 0 0 0
22/04/2021
42.03
 1,100 41.49 42.03 41.49 0 0 0
20/04/2021
41.49
 3,600 41.49 42.30 41.49 0 0 0
19/04/2021
41.49
 2,800 42.03 42.03 41.49 0 0 0
16/04/2021
42.03
 800 42.03 42.03 41.36 100 0 0.0
15/04/2021
42.03
 2,200 41.96 42.03 41.96 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |