CTCP Thủy điện A Vương (avc)

52.50
-1.30
(-2.42%)
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
(2025-12-29) 		4 8% 60,900 0 0
46
60.80
52.50
2 tháng
(2025-11-28) 		2.04 3.93% 73,700 0 0
46
60.80
52.50
3 tháng
(2025-10-29) 		3.96 7.92% 88,200 0 0
46
60.80
52.50
6 tháng
(2025-07-31) 		0.21 0.39% 172,000 0 0
46
60.80
52.50
12 tháng
(2025-02-03) 		2.81 5.49% 309,923 0 0
46
60.80
52.50
24 tháng
(2024-02-07) 		1.69 3.22% 680,760 0 0
46
60.80
52.50
36 tháng
(2023-02-13) 		25.95 92.54% 1,094,997 0 0
8.25
60.80
52.50
60 tháng
(2021-02-22) 		37.91 235.62% 1,577,896 0 0
6.09
60.80
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
55.71
 5,700 52.44 55.71 52.44 0 0 0
10/04/2025
52.44
 12,100 51.96 52.44 51.96 0 0 0
09/04/2025
51.96
 1,900 52.44 52.44 50.52 0 0 0
08/04/2025
52.25
 500 52.44 52.44 52.25 0 0 0
04/04/2025
53.60
 2,100 52.92 53.60 50.04 0 0 0
03/04/2025
50.13
 4,400 54.85 54.85 50.13 0 0 0
02/04/2025
55.62
 0 55.62 55.62 55.62 0 0 0
01/04/2025
55.62
 600 55.71 55.71 55.62 0 0 0
31/03/2025
54.46
 200 55.33 55.33 54.46 0 0 0
28/03/2025
55.71
 100 55.71 55.71 55.71 0 0 0
27/03/2025
56.29
 1,900 55.33 56.29 55.33 0 0 0
26/03/2025
55.81
 100 55.81 55.81 55.81 0 0 0
25/03/2025
55.81
 100 55.81 55.81 55.81 0 0 0
24/03/2025
56.96
 0 56.96 56.96 56.96 0 0 0
21/03/2025
56.96
 0 56.96 56.96 56.96 0 0 0
20/03/2025
56.96
 100 56.96 56.96 56.96 0 0 0
19/03/2025
55.33
 400 55.33 55.33 55.33 0 0 0
18/03/2025
55.62
 0 55.62 55.62 55.62 0 0 0
17/03/2025
55.33
 600 55.81 55.81 55.33 0 0 0
14/03/2025
55.81
 400 53.88 56.39 53.88 0 0 0
13/03/2025
56.29
 500 56.39 56.39 56.29 0 0 0
12/03/2025
56.48
 1,800 56.29 56.67 56.29 0 0 0
11/03/2025
56.39
 1,200 56.48 56.58 55.91 0 0 0
10/03/2025
56.77
 1,400 55.81 56.77 55.81 0 0 0
07/03/2025
55.81
 1,500 56.77 56.77 55.81 0 0 0
06/03/2025
56.77
 4,100 55.81 56.77 55.81 0 0 0
05/03/2025
56.77
 300 55.81 57.64 55.81 0 0 0
04/03/2025
57.73
 100 57.73 57.73 57.73 0 0 0
03/03/2025
57.73
 200 57.73 57.73 57.73 0 0 0
28/02/2025
54.37
 300 54.37 54.37 54.37 0 0 0
27/02/2025
54.85
 1,100 55.04 55.33 54.85 0 0 0
26/02/2025
55.04
 0 55.04 55.04 55.04 0 0 0
25/02/2025
54.85
 600 55.81 55.81 54.85 0 0 0
24/02/2025
54.85
 2,300 54.85 54.85 54.75 0 0 0
21/02/2025
54.46
 0 54.46 54.46 54.46 0 0 0
20/02/2025
53.88
 2,700 54.85 54.85 53.88 0 0 0
19/02/2025
53.88
 1,200 53.88 53.88 53.88 0 0 0
18/02/2025
53.88
 700 53.88 53.88 53.88 0 0 0
17/02/2025
54.46
 100 54.46 54.46 54.46 0 0 0
14/02/2025
54.08
 1,000 54.85 54.85 54.08 0 0 0
13/02/2025
54.56
 1,900 54.17 54.56 54.17 0 0 0
12/02/2025
54.17
 613 54.17 54.17 54.17 0 0 0
11/02/2025
54.17
 1,603 55.52 55.52 54.17 0 0 0
10/02/2025
54.85
 4,507 53.98 54.85 52.63 0 0 0
07/02/2025
54.08
 100 54.08 54.08 54.08 0 0 0
06/02/2025
54.37
 1,300 52.92 54.37 52.92 0 0 0
05/02/2025
51.48
 3,900 51.77 51.96 51.48 0 0 0
04/02/2025
51.77
 0 51.77 51.77 51.77 0 0 0
03/02/2025
51.19
 8,100 53.02 53.02 50.04 0 0 0
24/01/2025
54.37
 1,501 54.37 54.37 53.40 0 0 0
23/01/2025
53.88
 300 53.88 53.88 53.88 0 0 0
22/01/2025
53.88
 600 53.88 53.88 53.88 0 0 0
21/01/2025
53.88
 200 53.88 53.88 53.88 0 0 0
20/01/2025
53.88
 903 53.88 53.88 53.88 0 0 0
17/01/2025
53.40
 2,000 53.88 53.88 53.40 0 0 0
16/01/2025
53.88
 1,001 53.88 53.88 53.88 0 0 0
15/01/2025
53.88
 1,152 53.79 53.88 53.69 0 0 0
14/01/2025
51.96
 4,600 53.88 53.88 51.96 0 0 0
13/01/2025
53.40
 4,100 51.96 53.40 51.96 0 0 0
10/01/2025
52.15
 500 52.44 52.44 52.15 0 0 0
09/01/2025
51.86
 700 52.25 52.25 51.86 0 0 0
08/01/2025
51.96
 400 52.34 52.34 49.07 0 0 0
07/01/2025
52.34
 100 52.34 52.34 52.34 0 0 0
06/01/2025
52.54
 216 52.54 52.54 52.54 0 0 0
03/01/2025
52.54
 800 52.44 52.54 52.44 0 0 0
02/01/2025
52.92
 200 52.25 52.92 52.25 0 0 0
31/12/2024
52.15
 300 51.96 52.15 51.96 0 0 0
30/12/2024
52.34
 0 52.34 52.34 52.34 0 0 0
27/12/2024
52.34
 1,900 52.06 52.34 52.06 0 0 0
26/12/2024
52.06
 200 52.06 52.06 52.06 0 0 0
25/12/2024
52.06
 1,300 52.06 52.06 51.96 0 0 0
24/12/2024
51.96
 900 52.34 52.34 51.67 0 0 0
23/12/2024
52.54
 1,401 51.96 52.54 51.96 0 0 0
20/12/2024
51.96
 1,100 51.58 52.92 51.58 0 0 0
19/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2024
51.48
 0 51.48 51.48 51.48 0 0 0
18/12/2024
51.48
 700 51.48 51.48 51.48 0 0 0
17/12/2024
52.43
 737 52.43 52.62 52.43 0 0 0
16/12/2024
52.43
 1,000 52.43 52.43 52.43 0 0 0
13/12/2024
52.43
 1,200 52.43 52.62 52.43 0 0 0
12/12/2024
52.43
 200 52.43 52.43 52.43 0 0 0
11/12/2024
52.34
 700 52.43 52.43 52.34 0 0 0
10/12/2024
52.43
 5,200 52.43 52.43 52.43 0 0 0
09/12/2024
52.91
 1,628 52.43 52.91 51.96 0 0 0
06/12/2024
51.96
 800 51.96 51.96 51.96 0 0 0
05/12/2024
51.96
 500 51.96 51.96 51.96 0 0 0
04/12/2024
51.96
 800 51.96 51.96 51.96 0 0 0
03/12/2024
51.96
 1,500 51.48 52.43 51.38 0 0 0
02/12/2024
51.48
 1,103 51.48 51.48 51.48 0 0 0
29/11/2024
51.00
 1,400 52.43 52.43 51.00 0 0 0
28/11/2024
52.43
 500 52.43 52.43 52.43 0 0 0
27/11/2024
52.53
 200 52.53 52.53 52.53 0 0 0
26/11/2024
52.53
 1,700 52.43 53.20 52.43 0 0 0
25/11/2024
53.10
 2,200 52.43 53.10 52.43 0 0 0
22/11/2024
53.10
 0 53.10 53.10 53.10 0 0 0
21/11/2024
53.10
 30 53.10 53.10 53.10 0 0 0
20/11/2024
53.10
 0 53.10 53.10 53.10 0 0 0
19/11/2024
53.10
 101 53.10 53.10 53.10 0 0 0
18/11/2024
53.10
 100 53.10 53.10 53.10 0 0 0
15/11/2024
53.39
 1,000 53.29 53.39 53.29 0 0 0
14/11/2024
53.00
 200 53.00 53.00 53.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |