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)
#201 25/07/2023
54.82
-0.09
 1,500 54.91 54.91 54.73 400 0 0.0
#202 24/07/2023
54.91
0.45
 2,900 54.46 54.91 53.12 0 400 -0.0
#203 21/07/2023
54.46
-0.89
 2,000 55.36 55.36 54.46 0 0 0
#204 20/07/2023
55.36
0.45
 400 54.91 55.36 55.00 0 0 0
#205 19/07/2023
54.91
-0.18
 2,300 55.09 55.09 54.91 0 0 0
#206 18/07/2023
55.09
0.18
 1,900 54.91 55.18 54.91 0 0 0
#207 17/07/2023
54.91
-0.89
 2,300 55.80 55.80 54.91 0 0 0
#208 14/07/2023
55.80
-1.34
 5,400 57.14 57.14 55.71 2,100 300 0.1
#209 13/07/2023
57.14
-1.52
 6,300 58.66 58.66 55.09 0 500 -0.0
#210 12/07/2023
58.66
-0.93
 3,600 59.59 59.75 55.63 1,100 100 0.1
#211 11/07/2023
59.59
2.36
 12,100 57.23 60.60 57.23 0 100 -0.0
#212 10/07/2023
57.23
2.86
 8,700 54.37 57.23 54.37 800 100 0.0
#213 07/07/2023
54.37
0.08
 600 54.28 54.37 53.95 100 0 0.0
#214 06/07/2023
54.28
0.42
 5,100 53.86 55.55 54.03 0 200 -0.0
#215 05/07/2023
53.86
0.84
 1,600 53.02 53.86 53.02 400 0 0.0
#216 04/07/2023
53.02
0
 3,700 53.02 53.19 52.60 0 0 0
#217 03/07/2023
53.02
2.10
 700 50.92 53.27 53.02 0 0 0
#218 30/06/2023
50.92
1.26
 4,400 49.65 50.92 49.74 1,300 0 0.1
#219 29/06/2023
49.65
0
 1,800 49.65 49.65 49.49 100 0 0.0
#220 28/06/2023
49.65
2.52
 1,300 47.13 49.91 46.29 0 0 0
#221 27/06/2023
47.13
0.42
 100 46.71 47.13 47.13 0 0 0
#222 26/06/2023
46.71
0
 100 46.71 46.71 46.71 100 0 0.0
#223 23/06/2023
46.71
0
 0 46.71 46.71 46.71 0 0 0
#224 22/06/2023
46.71
0
 0 46.71 46.71 46.71 0 0 0
#225 21/06/2023
46.71
-0.42
 300 47.13 47.13 46.71 300 0 0.0
#226 20/06/2023
47.13
0
 0 47.13 47.13 47.13 0 0 0
#227 19/06/2023
47.13
1.60
 100 45.53 47.13 47.13 0 0 0
#228 16/06/2023
45.53
0
 0 45.53 45.53 45.53 0 0 0
#229 15/06/2023
45.53
-3.28
 1,100 48.81 48.81 45.53 0 0 0
#230 14/06/2023
48.81
0
 0 48.81 48.81 48.81 0 0 0
#231 13/06/2023
48.81
2.52
 100 46.29 48.81 48.81 0 0 0
#232 12/06/2023
46.29
0
 1,200 46.29 46.29 46.29 0 1,200 -0.1
#233 09/06/2023
46.29
0
 800 46.29 46.29 46.20 0 700 -0.0
#234 08/06/2023
46.29
0
 0 46.29 46.29 46.29 0 0 0
#235 07/06/2023
46.29
0.84
 400 45.45 46.29 46.29 100 0 0.0
#236 06/06/2023
45.45
0
 0 45.45 45.45 45.45 0 0 0
#237 05/06/2023
45.45
-2.52
 200 47.97 47.97 45.45 0 0 0
#238 02/06/2023
47.97
0
 0 47.97 47.97 47.97 0 0 0
#239 01/06/2023
47.97
2.61
 300 45.36 47.97 47.97 300 0 0.0
#240 31/05/2023
45.36
0
 0 45.36 45.36 45.36 0 0 0
#241 30/05/2023
45.36
0
 0 45.36 45.36 45.36 0 0 0
#242 29/05/2023
45.36
-0.25
 100 45.61 45.61 45.36 0 100 -0.0
#243 26/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#244 25/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#245 24/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#246 23/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#247 22/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#248 19/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#249 18/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#250 17/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#251 16/05/2023
45.61
0
 0 45.61 45.61 45.61 0 0 0
#252 15/05/2023
45.61
0.17
 200 45.45 45.61 45.61 0 0 0
#253 12/05/2023
45.45
0
 100 45.45 45.45 45.45 0 0 0
#254 11/05/2023
45.45
0
 0 45.45 45.45 45.45 0 0 0
#255 10/05/2023
45.45
-1.18
 100 46.62 46.62 45.45 0 0 0
#256 09/05/2023
46.62
0
 0 46.62 46.62 46.62 0 0 0
#257 08/05/2023
46.62
1.85
 400 44.77 46.62 44.60 0 0 0
#258 05/05/2023
44.77
-1.68
 200 46.46 47.13 44.77 0 0 0
#259 04/05/2023
46.46
-3.20
 100 49.65 49.65 46.46 0 0 0
#260 28/04/2023
49.65
0
 0 49.65 49.65 49.65 0 0 0
#261 27/04/2023
49.65
0
 0 49.65 49.65 49.65 0 0 0
#262 26/04/2023
49.65
0
 200 49.65 49.65 46.20 0 0 0.0
#263 25/04/2023
49.65
2.27
 700 47.38 50.16 49.65 600 0 0.0
#264 24/04/2023
47.38
-0.17
 100 47.55 47.55 47.38 100 0 0.0
#265 21/04/2023
47.55
-1.26
 300 48.81 49.65 47.55 300 0 0.0
#266 20/04/2023
48.81
0
 100 48.81 48.81 48.81 0 0 0
#267 19/04/2023
48.81
0
 0 48.81 48.81 48.81 0 0 -0.0
#268 18/04/2023
48.81
0
 600 48.81 48.81 48.81 0 0 -0.0
#269 17/04/2023
48.81
0
 0 48.81 48.81 48.81 0 0 -0.0
#270 14/04/2023
48.81
0
 0 48.81 48.81 48.81 0 0 -0.0
#271 13/04/2023
48.81
0
 200 48.81 48.81 48.81 0 0 -0.0
#272 12/04/2023
48.81
0
 0 48.81 48.81 48.81 0 0 0
#273 11/04/2023
48.81
0
 100 48.81 48.81 48.81 0 0 -0.0
#274 10/04/2023
48.81
0
 100 48.81 48.81 48.81 0 0 -0.0
#275 07/04/2023
48.81
0
 0 48.81 48.81 48.81 0 0 -0.0
#276 06/04/2023
48.81
0
 100 48.81 48.81 48.81 0 0 -0.0
#277 05/04/2023
48.81
1.09
 200 47.72 49.40 48.81 0 0 -0.0
#278 04/04/2023
47.72
0.08
 4,500 47.63 47.97 47.72 0 100 -0.0
#279 03/04/2023
47.63
0.93
 700 46.71 47.89 47.63 0 0 0.0
#280 31/03/2023
46.71
0
 100 46.71 46.71 46.71 0 0 0.0
#281 30/03/2023
46.71
-0.51
 30,400 47.21 47.55 46.71 0 0 0.0
#282 29/03/2023
47.21
0.84
 2,200 46.37 48.81 47.21 100 0 0.0
#283 28/03/2023
46.37
-0.51
 41,300 46.88 47.13 46.37 100 0 0.0
#284 27/03/2023
46.88
0.57
 1,200 46.31 47.93 46.71 300 0 0.0
#285 24/03/2023
46.31
0
 5,400 46.31 46.39 46.31 0 0 0
#286 23/03/2023
46.31
0.16
 31,200 46.15 46.31 46.15 0 0 0
#287 22/03/2023
46.15
-0.16
 3,200 46.31 46.31 46.15 0 0 0
#288 21/03/2023
46.31
1.87
 1,900 44.44 47.53 45.98 0 0 -0.0
#289 20/03/2023
44.44
-1.54
 5,100 45.98 47.93 44.44 1,100 0 0.1
#290 17/03/2023
45.98
-2.11
 2,100 48.10 48.10 45.50 0 0 -0.0
#291 16/03/2023
48.10
1.62
 100 46.47 48.10 48.10 0 0 -0.0
#292 15/03/2023
46.47
-3.09
 100 49.56 49.56 46.47 0 0 -0.0
#293 14/03/2023
49.56
2.11
 1,300 47.45 50.45 48.75 0 0 -0.0
#294 13/03/2023
47.45
1.22
 4,300 46.23 47.85 46.31 0 0 -0.0
#295 10/03/2023
46.23
0
 0 46.23 46.23 46.23 0 0 -0.0
#296 09/03/2023
46.23
1.54
 100 44.68 46.23 46.23 0 0 -0.0
#297 08/03/2023
44.68
0
 0 44.68 44.68 44.68 0 0 -0.0
#298 07/03/2023
44.68
0
 300 44.68 44.68 44.60 0 0 -0.0
#299 06/03/2023
44.68
0
 200 44.68 44.68 44.68 0 0 -0.0
#300 03/03/2023
44.68
1.22
 5,100 43.47 44.68 43.87 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |