CTCP Dây Cáp điện Việt Nam (cav)

71.60
-0.60
(-0.83%)
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
(2024-04-10) 		-0.70 -0.96% 146,200 31,200 2.2
68.70
72.90
71.60
2 tháng
(2024-03-11) 		-0.80 -1.10% 221,100 44,200 3.2
68.70
78.50
71.60
3 tháng
(2024-02-15) 		1.40 1.98% 294,800 51,150 3.7
68.70
78.50
71.60
6 tháng
(2023-11-13) 		5.67 8.52% 766,500 65,711 4.7
65.56
78.50
71.60
12 tháng
(2023-05-16) 		26.59 58.28% 1,160,100 73,211 5.2
45.36
78.50
71.60
24 tháng
(2022-05-23) 		28.45 65.04% 1,576,300 92,057 5.7
36.56
78.50
71.60
36 tháng
(2021-05-26) 		30.50 73.15% 2,411,505 38,103 2.4
36.56
78.50
71.60
60 tháng
(2019-06-06) 		39.46 120.54% 3,527,833 90,953 5.6
30.65
78.50
71.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
71.60
-0.60
 6,600 72.10 72.10 71.50 500 100 0.0
#2 09/05/2024
72.20
0.20
 8,000 73 73 71.60 0 300 -0.0
#3 08/05/2024
72
1.50
 21,500 72.80 72.90 71.30 800 31 0.1
#4 07/05/2024
70.50
0.60
 6,400 70 71 70 100 0 0.0
#5 06/05/2024
69.90
-1.80
 25,800 69.70 71 69.70 9,631 0 0.7
#6 03/05/2024
71.70
-0.30
 5,900 72 72 71.70 900 0 0.1
#7 02/05/2024
72
0.40
 4,000 71.60 72 71 800 0 0.1
#8 26/04/2024
71.60
1.50
 6,500 70.10 71.60 70 5,900 0 0.4
#9 25/04/2024
70.10
-0.80
 1,600 70.30 71 70.10 100 0 0.0
#10 24/04/2024
70.90
2.20
 2,100 70 71 69.50 1,300 0 0.1
#11 23/04/2024
68.70
-1.30
 4,900 69 70 68.70 3,700 0 0.3
#12 22/04/2024
70
-0.30
 900 70 70 69.50 0 0 0
#13 19/04/2024
70.30
0.80
 8,000 69.50 70.30 68.50 0 500 -0.0
#14 17/04/2024
69.50
0.20
 2,000 69.50 69.60 69.50 1,000 0 0.1
#15 16/04/2024
69.30
-0.60
 1,600 69.90 69.90 69 0 0 0
#16 15/04/2024
69.90
-1.10
 3,400 71.50 71.50 69.90 100 0 0.0
#17 12/04/2024
71
0
 12,400 70.90 71.90 70.90 5,100 0 0.4
#18 11/04/2024
71
-1.90
 12,900 72.50 72.50 69.50 800 0 0.1
#19 10/04/2024
72.90
-3.40
 18,300 76 76 71.10 1,800 0 0.1
#20 09/04/2024
76.30
-0.40
 800 80.90 80.90 76.30 100 100 -0.0
#21 08/04/2024
76.70
-1.80
 9,400 77 78.50 74.20 5,400 0 0.4
#22 05/04/2024
78.50
0.10
 900 78.40 78.50 78.40 700 0 0.1
#23 04/04/2024
78.40
1
 1,300 78 78.50 77 0 100 -0.0
#24 03/04/2024
77.40
-1.10
 3,200 78.40 78.40 77.40 300 1,500 -0.1
#25 02/04/2024
78.50
0
 1,700 77 78.50 77 500 0 0.0
#26 01/04/2024
78.50
0
 8,000 78.50 80 78.50 3,200 0 0.3
#27 29/03/2024
78.50
0
 3,200 78.90 78.90 76 400 200 0.0
#28 28/03/2024
78.50
0.50
 5,700 78 78.50 78 900 0 0.1
#29 27/03/2024
78
0
 4,200 78 78 77 200 0 0.0
#30 26/03/2024
78
2
 1,200 72.50 78 72.50 0 0 0
#31 25/03/2024
76
1.20
 6,800 74.80 77 75.10 200 100 0.0
#32 22/03/2024
74.80
0.40
 500 74.40 74.90 74.50 200 100 0.0
#33 21/03/2024
74.40
0.40
 2,000 74 74.40 74 100 500 -0.0
#34 20/03/2024
74
0
 5,500 74 74.10 74 500 0 0.0
#35 19/03/2024
74
2
 100 72 74 74 0 0 0
#36 18/03/2024
72
-1.10
 8,300 73.10 74 71.90 0 0 0
#37 15/03/2024
73.10
0
 100 73.10 73.10 73.10 0 0 0
#38 14/03/2024
73.10
0.10
 3,200 73 73.10 73 100 0 0.0
#39 13/03/2024
73
-1.50
 3,200 74.50 74.50 72 0 0 0
#40 12/03/2024
74.50
1.50
 3,300 73 74.50 72.80 2,800 100 0.2
#41 11/03/2024
73
1.60
 2,300 71.40 74.40 72 300 200 0.0
#42 08/03/2024
71.40
0
 2,700 71.40 71.40 71.20 0 0 0
#43 07/03/2024
71.40
0.40
 6,100 71 71.40 71.10 0 0 0
#44 06/03/2024
71
0
 4,800 71 71 71 0 0 0
#45 05/03/2024
71
-1
 2,500 72 72 70.10 200 0 0.0
#46 04/03/2024
72
1.50
 2,000 70.50 72.90 69.60 100 800 -0.0
#47 01/03/2024
70.50
0.30
 23,200 70.20 71 70 500 0 0.0
#48 29/02/2024
70.20
-0.80
 200 71 71 70.20 0 0 0
#49 28/02/2024
71
0.10
 3,900 70.90 71.10 69.50 200 0 0.0
#50 27/02/2024
70.90
-0.10
 1,200 71 71 70.90 300 0 0.0
#51 26/02/2024
71
1
 4,400 70 71 70 3,000 0 0.2
#52 23/02/2024
70
-0.20
 700 70.20 70.50 70 0 0 0
#53 22/02/2024
70.20
0.20
 1,500 70 70.20 70 600 0 0.0
#54 21/02/2024
70
-0.10
 2,000 70.10 71 70 0 0 0
#55 20/02/2024
70.10
-0.80
 6,100 70.90 70.90 69.50 1,320 0 0.1
#56 19/02/2024
70.90
0
 6,500 70.90 70.90 69 600 0 0.0
#57 16/02/2024
70.90
0.10
 2,700 70.80 70.90 70.30 400 0 0.0
#58 15/02/2024
70.80
0.20
 3,200 70.60 71 70.30 530 0 0.0
#59 07/02/2024
70.60
0.80
 4,700 69.80 70.60 69.80 500 0 0.0
#60 06/02/2024
69.80
-0.80
 30,400 70.60 70.60 69.70 500 38 0.0
#61 05/02/2024
70.60
-0.40
 2,000 71 71 70.40 1,100 1 0.1
#62 02/02/2024
71
0
 2,600 71 71 67 800 800 0.0
#63 01/02/2024
71
0.20
 20,200 70.80 71 69 700 100 0.0
#64 31/01/2024
70.80
0
 300 70.80 70.80 70.30 0 0 0
#65 30/01/2024
70.80
0.60
 2,800 70.20 70.90 70.30 0 0 0
#66 29/01/2024
70.20
-0.30
 1,800 70.50 70.50 70 0 0 0
#67 26/01/2024
70.50
0.10
 1,600 70.40 70.70 70.10 0 0 0
#68 25/01/2024
70.40
0
 2,400 70.40 70.50 70.40 1,500 0 0.1
#69 24/01/2024
70.40
0
 0 70.40 70.40 70.40 0 0 0
#70 23/01/2024
70.40
-0.10
 7,900 70.50 70.50 69.70 4,000 0 0.3
#71 22/01/2024
70.50
0.60
 1,500 69.90 70.50 69.50 200 0 0.0
#72 19/01/2024
69.90
0.20
 10,200 69.70 70.50 69.70 500 100 0.0
#73 18/01/2024
69.70
-0.30
 2,600 70 70 69.70 100 0 0.0
#74 17/01/2024
70
0.30
 4,700 69.70 70 69.20 0 0 0
#75 16/01/2024
69.70
-0.10
 500 69.80 69.80 69.10 0 0 0
#76 15/01/2024
69.80
-0.10
 1,800 69.90 70.50 69.50 200 100 0.0
#77 12/01/2024
69.90
-0.10
 11,800 70 70 69 100 100 -0
#78 11/01/2024
70
0
 11,900 70 70 69.50 500 1,300 -0.1
#79 10/01/2024
70
-0.50
 5,800 70.50 70.50 68.10 0 0 0
#80 09/01/2024
70.50
-0.40
 25,100 70.90 70.90 69 0 0 0
#81 08/01/2024
70.90
1.20
 6,600 69.70 71 64.90 0 0 0
#82 05/01/2024
69.70
-0.10
 4,100 69.80 69.90 69 100 900 -0.1
#83 04/01/2024
69.80
0.70
 6,500 69.10 69.80 68.80 0 700 -0.0
#84 03/01/2024
69.10
1
 4,400 68.10 69.10 67.90 0 0 0
#85 02/01/2024
68.10
-0.10
 1,900 68.20 68.20 67 100 0 0.0
#86 29/12/2023
68.20
0
 200 68.20 68.20 68.20 0 0 0
#87 28/12/2023
68.20
0.20
 5,200 68 68.20 67.90 200 0 0.0
#88 27/12/2023
68
0
 2,300 68 68 67.70 0 0 0
#89 26/12/2023
68
0
 5,700 68 69 68 0 0 0
#90 25/12/2023
68
1
 7,600 67 69 67 1,200 0 0.1
#91 22/12/2023
67
0.10
 3,300 66.90 67 66.50 0 100 -0.0
#92 21/12/2023
66.90
-0.10
 300 67 67 66.90 200 0 0.0
#93 20/12/2023
67
0.60
 1,900 66.40 67 66.90 0 0 0
#94 19/12/2023
66.40
0
 1,500 66.40 66.40 66 100 0 0.0
#95 18/12/2023
66.40
-0.20
 900 66.60 67 66.40 0 0 0
#96 15/12/2023
66.60
-0.30
 1,800 66.90 66.90 66.60 200 0 0.0
#97 14/12/2023
66.90
0
 700 66.90 66.90 66.50 0 0 0
#98 13/12/2023
66.90
-0.10
 2,700 67 67 66.50 100 0 0.0
#99 12/12/2023
67
0.40
 2,100 66.60 67 66.60 200 0 0.0
#100 11/12/2023
66.60
-0.20
 8,900 66.80 67 66.60 0 400 -0.0

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