CTCP Dây Cáp điện Việt Nam (cav)

72.50
1.10
(1.54%)
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
(2024-04-19) 		2.20 3.13% 205,900 27,815 2.0
68.70
75.70
72.50
2 tháng
(2024-03-19) 		-1.50 -2.03% 311,000 46,715 3.4
68.70
78.50
72.50
3 tháng
(2024-02-19) 		1.60 2.26% 399,200 55,635 4.0
68.70
78.50
72.50
6 tháng
(2023-11-20) 		6.46 9.78% 832,300 69,826 5.0
65.90
78.50
72.50
12 tháng
(2023-05-24) 		26.89 58.94% 1,270,400 78,626 5.6
45.36
78.50
72.50
24 tháng
(2022-05-30) 		27.97 62.82% 1,680,200 96,672 6.2
36.56
78.50
72.50
36 tháng
(2021-06-03) 		31.72 77.79% 2,499,849 44,372 2.9
36.56
78.50
72.50
60 tháng
(2019-06-14) 		40.01 123.13% 3,637,243 96,168 6.0
30.65
78.50
72.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
66.60
-0.30
 1,800 66.90 66.90 66.60 200 0 0.0
#102 14/12/2023
66.90
0
 700 66.90 66.90 66.50 0 0 0
#103 13/12/2023
66.90
-0.10
 2,700 67 67 66.50 100 0 0.0
#104 12/12/2023
67
0.40
 2,100 66.60 67 66.60 200 0 0.0
#105 11/12/2023
66.60
-0.20
 8,900 66.80 67 66.60 0 400 -0.0
#106 08/12/2023
66.80
0
 3,000 66.80 67 66.80 100 200 -0.0
#107 07/12/2023
66.80
-0.10
 8,600 66.90 67 66.50 0 0 0
#108 06/12/2023
66.90
0.20
 5,700 66.70 67 66.60 100 0 0.0
#109 05/12/2023
66.70
0
 8,000 66.70 67 66.50 100 0 0.0
#110 04/12/2023
66.70
0.20
 4,900 66.50 66.90 66.30 0 0 0
#111 01/12/2023
66.50
0.60
 1,200 65.90 66.50 66 0 0 0
#112 30/11/2023
65.90
-1
 7,300 66.90 67 65.90 300 0 0.0
#113 29/11/2023
66.90
0.40
 18,900 66.50 67.50 65.80 0 0 0
#114 28/11/2023
66.50
-1.20
 8,100 67.70 67.70 66.30 500 0 0.0
#115 27/11/2023
67.70
-0.10
 5,500 67.80 67.80 66.90 0 0 0
#116 24/11/2023
67.80
0.40
 10,800 67.40 69 67 0 400 -0.0
#117 23/11/2023
67.40
-0.10
 15,300 67.50 68 67.40 600 0 0.0
#118 22/11/2023
67.50
0.29
 74,100 67.21 68.18 67.01 0 0 0
#119 21/11/2023
67.21
1.17
 28,200 66.04 67.21 65.56 3,900 300 0.2
#120 20/11/2023
66.04
0.39
 6,400 65.65 66.24 65.65 100 0 0.0
#121 17/11/2023
65.65
-0.29
 6,600 65.95 65.95 65.56 200 0 0.0
#122 16/11/2023
65.95
0
 6,500 65.95 66.04 65.56 0 0 0
#123 15/11/2023
65.95
0.39
 4,600 65.56 66.53 65.56 0 0 0
#124 14/11/2023
65.56
-0.97
 13,100 66.53 67.01 64.29 500 0 0.0
#125 13/11/2023
66.53
-0.39
 13,700 66.92 67.60 65.07 600 0 0.0
#126 10/11/2023
66.92
0
 5,700 66.92 67.01 66.04 0 0 0
#127 09/11/2023
66.92
-0.10
 17,600 67.01 67.01 65.07 300 0 0.0
#128 08/11/2023
67.01
0.97
 4,800 66.04 67.01 66.43 100 0 0.0
#129 07/11/2023
66.04
0.97
 6,000 65.07 69.44 65.07 0 0 0
#130 06/11/2023
65.07
0.10
 13,200 64.97 68.96 65.07 500 0 0.0
#131 03/11/2023
64.97
0.29
 33,700 64.68 67.99 64.59 0 100 -0.0
#132 02/11/2023
64.68
-0.19
 800 64.88 64.88 64.59 0 100 -0.0
#133 01/11/2023
64.88
0.97
 1,300 63.91 64.88 62.16 0 0 0
#134 31/10/2023
63.91
-0.68
 1,600 64.59 64.59 63.13 200 0 0.0
#135 30/10/2023
64.59
-0.19
 300 64.78 65.07 64.59 0 0 0
#136 26/10/2023
64.78
-0.19
 2,200 64.97 65.07 63.13 100 0 0.0
#137 25/10/2023
64.97
0
 800 64.97 65.07 64.97 0 0 0
#138 24/10/2023
64.97
0.39
 900 64.59 65.07 64.88 100 0 0.0
#139 23/10/2023
64.59
0
 800 64.59 65.07 64.29 100 100 -0
#140 20/10/2023
64.59
0
 2,700 64.59 65.07 64.10 0 100 -0.0
#141 19/10/2023
64.59
-0.49
 1,300 65.07 65.07 64.59 0 0 0
#142 18/10/2023
65.07
-0.49
 2,800 65.56 65.56 65.07 0 400 -0.0
#143 17/10/2023
65.56
-0.10
 4,300 65.65 65.65 65.56 0 0 0
#144 16/10/2023
65.65
-0.19
 1,100 65.85 65.85 65.07 100 0 0.0
#145 13/10/2023
65.85
0
 1,100 65.85 65.85 65.85 0 0 0
#146 12/10/2023
65.85
0.58
 2,300 65.27 65.85 65.75 0 0 0
#147 11/10/2023
65.27
-0.58
 3,000 65.85 65.85 65.27 100 2,100 -0.1
#148 10/10/2023
65.85
0
 3,200 65.85 65.85 65.85 0 0 0
#149 09/10/2023
65.85
0.78
 2,800 65.07 66.04 65.56 0 0 0
#150 06/10/2023
65.07
0.19
 1,100 64.88 65.56 65.07 0 0 0
#151 05/10/2023
64.88
-1.17
 3,600 66.04 66.53 64.88 200 0 0.0
#152 04/10/2023
66.04
0
 2,300 66.04 66.04 65.95 100 0 0.0
#153 03/10/2023
66.04
-0.97
 8,400 67.01 67.01 63.42 2,500 2,000 0.0
#154 02/10/2023
67.01
-1.17
 2,000 68.18 68.18 67.01 800 0 0.1
#155 29/09/2023
68.18
0.19
 3,100 67.99 68.67 68.08 2,000 0 0.1
#156 28/09/2023
67.99
-0.46
 25,700 68.44 69.46 67.89 100 0 0.0
#157 27/09/2023
68.44
-0.37
 4,100 68.81 69.82 68.44 200 0 0.0
#158 26/09/2023
68.81
-1.38
 9,800 70.19 70.28 68.44 2,000 0 0.2
#159 25/09/2023
70.19
1.56
 10,000 68.63 72.58 68.90 500 300 0.0
#160 22/09/2023
68.63
0.92
 7,200 67.71 68.90 67.71 100 100 0
#161 21/09/2023
67.71
1.56
 5,600 66.15 67.99 66.42 100 100 0
#162 20/09/2023
66.15
1.01
 13,800 65.14 67.99 65.23 100 0 0.0
#163 19/09/2023
65.14
1.84
 10,200 63.30 65.14 64.31 0 1,400 -0.1
#164 18/09/2023
63.30
2.20
 100 61.09 63.30 63.30 0 0 0
#165 15/09/2023
61.09
-1.38
 1,200 62.47 62.47 61.09 0 0 0
#166 14/09/2023
62.47
-0.92
 900 63.39 63.39 62.47 0 0 0
#167 13/09/2023
63.39
0
 900 63.39 63.39 59.72 0 0 0
#168 12/09/2023
63.39
-0.37
 400 63.76 63.76 62.47 100 0 0.0
#169 11/09/2023
63.76
0.09
 2,300 63.67 63.76 63.76 300 0 0.0
#170 08/09/2023
63.67
0.28
 800 63.39 63.67 63.48 100 300 -0.0
#171 07/09/2023
63.39
-0.45
 700 63.84 63.84 63.39 0 0 0
#172 06/09/2023
63.84
0
 2,000 63.84 63.84 63.84 800 0 0.1
#173 05/09/2023
63.84
1.25
 3,900 62.59 64.73 61.61 1,200 900 0.0
#174 31/08/2023
62.59
0.54
 2,400 62.05 62.59 62.14 0 0 0
#175 30/08/2023
62.05
0.45
 2,300 61.61 62.05 61.61 0 0 0
#176 29/08/2023
61.61
3.57
 4,800 58.03 62.05 58.93 0 200 -0.0
#177 28/08/2023
58.03
0.89
 300 57.14 58.03 58.03 0 0 0
#178 25/08/2023
57.14
0
 0 57.14 57.14 57.14 0 0 0
#179 24/08/2023
57.14
0
 1,400 57.14 57.14 57.14 0 1,000 -0.1
#180 23/08/2023
57.14
1.34
 2,900 55.80 57.14 56.25 0 0 0
#181 22/08/2023
55.80
-0.45
 1,900 56.25 56.25 54.64 0 100 -0.0
#182 21/08/2023
56.25
-1.79
 2,100 58.03 58.03 56.25 600 0 0.0
#183 18/08/2023
58.03
0
 0 58.03 58.03 58.03 0 0 0
#184 17/08/2023
58.03
0.45
 8,400 57.59 58.12 55.45 0 0 0
#185 16/08/2023
57.59
-1.16
 1,200 58.75 58.93 57.59 100 0 0.0
#186 15/08/2023
58.75
-0.09
 3,900 58.84 58.93 58.66 0 0 0
#187 14/08/2023
58.84
0.09
 14,000 58.75 58.84 58.48 0 0 0
#188 11/08/2023
58.75
0
 4,200 58.75 58.75 56.52 0 0 0
#189 10/08/2023
58.75
0.09
 3,000 58.66 58.75 58.66 0 0 0
#190 09/08/2023
58.66
-0.18
 5,500 58.84 58.93 55.98 100 0 0.0
#191 08/08/2023
58.84
0.63
 3,700 58.21 58.93 57.05 0 0 0
#192 07/08/2023
58.21
0.18
 300 58.03 58.21 58.03 0 0 0
#193 04/08/2023
58.03
-0.45
 3,300 58.48 58.48 58.03 0 0 0
#194 03/08/2023
58.48
0.18
 600 58.30 58.84 56.25 0 0 0
#195 02/08/2023
58.30
0.27
 3,000 58.03 58.48 57.14 0 0 0
#196 01/08/2023
58.03
1.79
 3,300 56.25 58.03 56.61 0 200 -0.0
#197 31/07/2023
56.25
0.45
 6,200 55.80 56.25 55.36 0 0 0
#198 28/07/2023
55.80
0
 4,100 55.80 55.80 51.96 0 0 0
#199 27/07/2023
55.80
0.45
 1,500 55.36 55.80 55.80 0 0 0
#200 26/07/2023
55.36
0.54
 1,500 54.82 55.36 54.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |