CTCP Thủy điện A Vương (avc)

45
-4.50
(-9.09%)
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
(2026-03-31) 		-4.80 -9.64% 11,000 0 0
45
49.80
45
2 tháng
(2026-03-02) 		-6.60 -12.79% 34,100 0 0
45
51.80
45
3 tháng
(2026-01-30) 		-6 -11.76% 62,000 0 0
45
54
45
6 tháng
(2025-11-03) 		-5.71 -11.26% 157,400 0 0
45
60.80
45
12 tháng
(2025-05-05) 		-7.92 -14.97% 300,200 0 0
45
60.80
45
24 tháng
(2024-05-10) 		-8.15 -15.33% 621,298 0 0
45
60.80
45
36 tháng
(2023-05-16) 		12.64 39.06% 1,096,233 0 0
8.25
60.80
45
60 tháng
(2021-05-26) 		28.54 173.37% 1,635,751 0 0
6.09
60.80
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
53.00
 100 53.00 53.00 53.00 0 0 0
12/11/2024
53.20
 100 53.20 53.20 53.20 0 0 0
11/11/2024
52.91
 2,132 51.67 52.91 51.57 0 0 0
08/11/2024
53.39
 300 53.39 53.39 53.39 0 0 0
07/11/2024
53.10
 85 53.00 53.00 53.00 0 0 0
06/11/2024
53.10
 1,640 52.81 53.10 52.81 0 0 0
05/11/2024
53.10
 1,845 52.43 53.10 52.15 0 0 0
04/11/2024
52.91
 1,701 53.00 53.10 52.91 0 0 0
01/11/2024
53.29
 822 52.91 53.29 52.91 0 0 0
31/10/2024
53.00
 421 52.91 53.00 52.91 0 0 0
30/10/2024
52.43
 603 52.72 52.72 52.43 0 0 0
29/10/2024
52.91
 911 51.96 52.91 51.96 0 0 0
28/10/2024
51.77
 1,300 51.57 52.43 51.57 0 0 0
25/10/2024
52.43
 600 53.10 53.10 51.67 0 0 0
24/10/2024
52.43
 1,410 51.96 53.39 51.96 0 0 0
23/10/2024
51.67
 1,420 50.53 51.67 50.53 0 0 0
22/10/2024
51.48
 1,316 51.57 51.57 51.48 0 0 0
21/10/2024: Cổ tức tiền mặt tỉ lệ: 17%
21/10/2024
52.81
 1,224 51.57 52.81 51.57 0 0 0
18/10/2024
51.57
 1,033 51.57 51.57 51.57 0 0 0
17/10/2024
51.20
 1,510 50.84 51.30 50.84 0 0 0
16/10/2024
50.84
 1,801 50.84 50.84 50.84 0 0 0
15/10/2024
50.84
 1,101 50.37 50.84 50.10 0 0 0
14/10/2024
49.91
 1,800 49.91 51.11 49.91 0 0 0
11/10/2024
48.99
 301 51.94 51.94 48.62 0 0 0
10/10/2024
53.52
 720 51.67 53.52 51.67 0 0 0
09/10/2024
50.84
 320 51.76 51.76 50.84 0 0 0
08/10/2024
51.39
 3,740 51.76 52.22 51.30 0 0 0
07/10/2024
51.76
 3,702 50.84 51.76 50.10 0 0 0
04/10/2024
50.00
 1,300 49.17 50.10 49.17 0 0 0
03/10/2024
48.99
 900 49.36 49.36 48.99 0 0 0
02/10/2024
49.45
 500 48.06 49.45 48.06 0 0 0
01/10/2024
48.06
 100 48.06 48.06 48.06 0 0 0
30/09/2024
49.54
 1,000 48.80 49.82 48.80 0 0 0
27/09/2024
48.06
 300 48.06 48.06 48.06 0 0 0
26/09/2024
48.06
 621 47.60 48.06 47.60 0 0 0
25/09/2024
47.69
 3,500 48.06 48.06 47.14 0 0 0
24/09/2024
48.06
 300 48.06 48.06 48.06 0 0 0
23/09/2024
47.60
 1,000 48.15 48.15 47.60 0 0 0
20/09/2024
47.14
 1,900 49.08 49.08 47.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |