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
(2025-01-13) 		0 0% 0 0 0
69.30
69.30
69.30
2 tháng
(2024-12-13) 		0 0% 0 0 0
69.30
69.30
69.30
3 tháng
(2024-11-13) 		0 0% 0 0 0
69.30
69.30
69.30
6 tháng
(2024-08-15) 		0 0% 0 0 0
69.30
69.30
69.30
12 tháng
(2024-02-19) 		2.16 3.22% 1,091,800 -31,930 -2.2
65.06
74.34
69.30
24 tháng
(2023-02-22) 		26.91 63.48% 2,140,600 -6,639 -0.9
41.16
74.34
69.30
36 tháng
(2022-02-28) 		28.79 71.09% 2,515,300 18,107 0.4
34.62
74.34
69.30
60 tháng
(2020-03-09) 		35.82 106.99% 3,798,663 -33,777 -2.7
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)
06/02/2017
26.51
 11,390 26.33 26.61 26.04 0 0 0
03/02/2017
26.33
 42,670 27.08 27.08 25.81 0 20,170 -1.1
02/02/2017
27.08
 3,960 26.84 27.31 26.84 20 0 0.0
25/01/2017
26.84
 12,810 26.75 26.84 26.09 0 0 0
24/01/2017
26.75
 7,800 26.18 26.98 25.90 150 0 0.0
23/01/2017
26.18
 31,610 26.51 26.51 25.81 60 0 0.0
20/01/2017
26.51
 18,080 26.75 26.75 25.62 0 0 0
19/01/2017
26.75
 31,210 26.28 26.75 25.81 100 25,720 -1.4
18/01/2017
26.28
 32,530 27.45 27.45 26.28 0 0 0
17/01/2017
27.45
 13,020 27.69 27.69 27.45 0 0 0
16/01/2017
27.69
 4,240 27.59 27.87 27.59 0 0 0
13/01/2017
27.59
 50,150 27.45 27.92 27.45 0 0 0
12/01/2017
27.45
 45,120 27.40 27.69 27.40 0 0 0
11/01/2017
27.40
 23,610 27.50 27.50 26.94 0 0 0
10/01/2017
27.50
 25,900 27.92 27.92 27.22 3,690 0 0.2
09/01/2017
27.92
 19,720 28.01 28.01 27.73 5,000 0 0.3
06/01/2017
28.01
 18,020 27.45 28.01 27.45 2,500 400 0.1
05/01/2017
27.45
 32,990 28.30 28.30 27.36 3,500 14,100 -0.6
04/01/2017
28.30
 37,920 27.92 28.39 27.83 0 0 0
03/01/2017
27.92
 128,670 27.22 28.11 27.22 0 0 0
30/12/2016
27.22
 64,480 26.79 27.22 25.39 0 0 0
29/12/2016
26.79
 41,250 26.28 26.89 26.28 0 0 0
28/12/2016
26.28
 40,480 26.09 26.37 26.09 0 0 0
27/12/2016
26.09
 16,350 26.04 26.70 26.00 0 0 0
26/12/2016
26.04
 30,620 25.39 26.09 25.34 0 0 0
23/12/2016
25.39
 6,750 26.09 26.42 25.25 0 0 0
22/12/2016
26.09
 15,470 26.28 26.70 26.09 0 0 0
21/12/2016
26.28
 12,040 26.75 26.98 25.95 0 0 0
20/12/2016
26.75
 21,020 25.86 26.98 25.90 0 0 0
19/12/2016
25.86
 18,310 24.17 25.86 24.12 0 0 0
16/12/2016
24.17
 28,670 23.04 24.40 23.09 0 0 0
15/12/2016
23.04
 18,800 24.03 24.12 22.97 0 200 -0.0
14/12/2016
24.03
 23,210 24.26 24.40 22.57 0 10 -0.0
13/12/2016
24.26
 11,050 24.40 24.64 23.46 0 0 0
12/12/2016: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
12/12/2016
24.40
 47,610 25.57 26.98 24.40 0 0 0
09/12/2016
25.57
 46,030 25.57 26.09 25.34 2,250 1,360,420 -128.9
08/12/2016
25.57
 43,400 25.20 25.86 25.23 200 0 0.0
07/12/2016
25.20
 744,610 26.12 26.12 24.31 52,570 0 4.5
06/12/2016
26.12
 16,640 26.15 26.29 25.86 200 0 0.0
05/12/2016
26.15
 2,020 26.15 26.15 25.86 0 0 0
02/12/2016
26.15
 9,700 26.15 26.15 25.80 0 0 0
01/12/2016
26.15
 11,110 26.58 26.58 26.15 10 0 0.0
30/11/2016
26.58
 5,880 26.58 26.61 26.44 0 0 0
29/11/2016
26.58
 25,920 26.70 26.70 26.58 0 0 0
28/11/2016
26.70
 8,280 26.78 26.98 26.15 10 0 0.0
25/11/2016
26.78
 32,640 26.15 26.90 26.01 0 0 0
24/11/2016
26.15
 18,420 26.44 26.58 25.80 0 0 0
23/11/2016
26.44
 11,000 26.15 26.44 25.57 0 0 0
22/11/2016
26.15
 1,570 26.29 26.29 25.89 0 0 0
21/11/2016
26.29
 8,270 26.15 26.41 25.83 0 0 0
18/11/2016
26.15
 4,380 26.67 26.72 26.15 0 0 0
17/11/2016
26.67
 7,770 26.72 26.72 26.44 4,000 0 0.4
16/11/2016
26.72
 16,200 26.81 26.98 26.58 4,020 0 0.4
15/11/2016
26.81
 6,520 26.87 26.87 26.44 1,500 0 0.1
14/11/2016
26.87
 6,110 26.98 26.98 26.44 1,960 0 0.2
11/11/2016
26.98
 9,700 26.70 27.27 26.70 4,500 0 0.4
10/11/2016
26.70
 14,390 26.26 26.72 26.26 4,000 0 0.4
09/11/2016
26.26
 14,660 26.47 26.47 24.77 4,000 0 0.4
08/11/2016
26.47
 10,890 26.81 26.87 26.47 5,000 0 0.5
07/11/2016
26.81
 9,970 26.72 26.81 26.29 2,000 0 0.2
04/11/2016
26.72
 4,780 26.61 26.90 26.61 1,810 0 0.2
03/11/2016
26.61
 18,170 26.58 26.61 26.01 4,000 100 0.4
02/11/2016
26.58
 7,960 27.44 27.44 26.58 2,000 0 0.2
01/11/2016
27.44
 7,550 27.59 27.59 26.67 2,500 1,900 0.1
31/10/2016
27.59
 22,020 27.99 28.13 27.59 7,500 3,000 0.4
28/10/2016
27.99
 7,030 28.10 28.13 27.59 430 0 0.0
27/10/2016
28.10
 20,150 28.16 28.16 27.30 5,400 800 0.4
26/10/2016
28.16
 12,210 28.30 28.65 27.44 1,900 0 0.2
25/10/2016
28.30
 158,040 27.07 28.30 27.07 100 301,000 -28.6
24/10/2016
27.07
 34,790 27.13 27.59 26.87 10 0 0.0
21/10/2016
27.13
 55,580 26.55 27.16 26.55 0 0 0
20/10/2016
26.55
 8,130 26.44 26.58 26.38 0 0 0
19/10/2016
26.44
 33,560 26.15 26.70 26.41 200 400 -0.0
18/10/2016
26.15
 52,090 26.49 26.49 26.15 0 12,600 -1.2
17/10/2016
26.49
 14,910 26.38 26.64 26.06 100 0 0.0
14/10/2016
26.38
 48,410 26.52 26.64 26.01 0 3,500 -0.3
13/10/2016
26.52
 21,380 27.01 27.01 26.18 0 10,600 -1.0
12/10/2016
27.01
 57,130 26.87 27.01 26.15 0 40,000 -3.7
11/10/2016
26.87
 15,660 26.95 26.95 26.15 0 0 0
10/10/2016
26.95
 1,250 26.72 27.01 26.18 480 0 0.0
07/10/2016
26.72
 10,020 26.15 26.72 26.01 0 2,000 -0.2
06/10/2016
26.15
 39,690 26.12 26.44 25.86 0 0 0
05/10/2016
26.12
 42,920 26.61 26.72 25.86 0 0 0
04/10/2016
26.61
 46,560 28.25 28.25 26.61 0 19,210 -1.8
03/10/2016
28.25
 19,170 28.30 28.30 27.61 0 0 0
30/09/2016
28.30
 37,810 28.39 28.45 27.01 100 2,100 -0.2
29/09/2016
28.39
 26,110 28.74 29.31 28.19 0 500 -0.0
28/09/2016
28.74
 179,280 27.96 29.45 28.59 31,500 39,110 -0.8
27/09/2016
27.96
 122,440 27.33 28.74 27.59 36,840 40,080 -0.3
26/09/2016
27.33
 64,950 27.01 27.82 27.16 22,710 37,420 -1.4
23/09/2016
27.01
 58,530 26.18 27.27 26.18 18,680 200 1.7
22/09/2016
26.18
 74,830 25.29 26.98 25.29 14,500 0 1.3
21/09/2016
25.29
 66,970 24.14 25.29 22.99 0 300 -0.0
20/09/2016
24.14
 15,520 24.57 24.86 23.94 4,000 0 0.3
19/09/2016
24.57
 12,660 24.71 24.86 24.14 0 0 0
16/09/2016
24.71
 9,030 24.28 25 24.31 0 0 0
15/09/2016
24.28
 21,510 24.17 24.28 23.28 0 0 0
14/09/2016
24.17
 31,040 25.17 25.40 23.56 0 0 0
13/09/2016
25.17
 14,440 25.29 25.57 25.11 500 0 0.0
12/09/2016
25.29
 45,780 25.57 25.57 25.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |