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)
19/09/2024
49.45
 0 49.45 49.45 49.45 0 0 0
18/09/2024
49.26
 2,800 50.37 50.37 48.80 0 0 0
17/09/2024
49.45
 9,310 49.36 49.45 48.99 0 0 0
16/09/2024
47.69
 308 49.36 49.36 47.69 0 0 0
13/09/2024
48.06
 2,301 48.06 48.06 48.06 0 0 0
12/09/2024
47.51
 100 47.51 47.51 47.51 0 0 0
11/09/2024
48.52
 4,302 49.91 49.91 46.21 0 0 0
10/09/2024
51.57
 1 51.57 51.57 51.57 0 0 0
09/09/2024
51.57
 100 51.57 51.57 51.57 0 0 0
06/09/2024
50.28
 0 50.28 50.28 50.28 0 0 0
05/09/2024
49.91
 2,600 49.91 50.84 49.91 0 0 0
04/09/2024
50.84
 100 50.84 50.84 50.84 0 0 0
30/08/2024
50.84
 700 50.84 50.84 50.84 0 0 0
29/08/2024
50.84
 100 50.84 50.84 50.84 0 0 0
28/08/2024
50.84
 1,320 50.84 50.84 50.84 0 0 0
27/08/2024
50.84
 300 50.84 50.84 50.84 0 0 0
26/08/2024
50.84
 600 50.84 50.84 50.84 0 0 0
23/08/2024
51.30
 200 50.93 51.30 50.93 0 0 0
22/08/2024
51.30
 200 51.30 51.30 51.30 0 0 0
21/08/2024
51.76
 0 51.76 51.76 51.76 0 0 0
20/08/2024
51.76
 101 51.76 51.76 51.76 0 0 0
19/08/2024
50.84
 100 50.84 50.84 50.84 0 0 0
16/08/2024
50.84
 21 50.84 50.84 50.84 0 0 0
15/08/2024
50.84
 0 50.84 50.84 50.84 0 0 0
14/08/2024
50.84
 100 50.84 50.84 50.84 0 0 0
13/08/2024
50.84
 1,600 50.84 51.30 50.84 0 0 0
12/08/2024
51.30
 0 51.30 51.30 51.30 0 0 0
09/08/2024
51.30
 0 51.30 51.30 51.30 0 0 0
08/08/2024
51.30
 300 51.30 51.30 51.30 0 0 0
07/08/2024
51.67
 425 50.84 51.67 50.84 0 0 0
06/08/2024
50.84
 400 50.84 50.84 50.84 0 0 0
05/08/2024
50.84
 452 50.84 51.30 50.84 0 0 0
02/08/2024
50.47
 2,791 50.93 50.93 50.47 0 0 0
01/08/2024
50.84
 1,300 51.76 51.76 50.84 0 0 0
31/07/2024
51.76
 1,700 51.76 51.76 51.67 0 0 0
30/07/2024
51.76
 124 51.76 51.76 51.76 0 0 0
29/07/2024
51.76
 1,200 51.76 51.76 51.76 0 0 0
26/07/2024
51.76
 300 51.76 51.76 51.76 0 0 0
25/07/2024
51.76
 500 51.76 51.76 51.76 0 0 0
24/07/2024
51.76
 900 51.76 51.76 51.76 0 0 0
23/07/2024
50.84
 908 51.30 51.30 50.84 0 0 0
22/07/2024
51.76
 1,402 51.30 51.76 51.30 0 0 0
19/07/2024
52.04
 1,500 52.41 52.41 52.04 0 0 0
18/07/2024
52.68
 1 52.41 52.41 52.41 0 0 0
17/07/2024
52.68
 300 51.76 52.68 51.76 0 0 0
16/07/2024
52.68
 3,801 52.68 52.68 51.85 0 0 0
15/07/2024
54.07
 1,418 53.61 54.07 53.61 0 0 0
12/07/2024
53.61
 1,102 54.25 54.25 53.61 0 0 0
11/07/2024
53.52
 1,702 53.52 53.52 53.15 0 0 0
10/07/2024
53.61
 2,832 52.68 53.61 52.68 0 0 0
09/07/2024
52.68
 1,004 52.68 52.68 52.68 0 0 0
08/07/2024
52.68
 1,242 51.76 53.24 51.76 0 0 0
05/07/2024
51.76
 7,122 51.76 51.76 51.76 0 0 0
04/07/2024
52.41
 3,100 51.85 52.41 51.67 0 0 0
03/07/2024
52.68
 502 52.22 52.68 52.22 0 0 0
02/07/2024
52.22
 2 52.22 52.22 52.22 0 0 0
01/07/2024
52.22
 800 52.22 52.22 52.22 0 0 0
28/06/2024
52.31
 300 52.22 52.31 52.22 0 0 0
27/06/2024
52.50
 4,870 52.96 52.96 52.50 0 0 0
26/06/2024
53.61
 100 53.61 53.61 53.61 0 0 0
25/06/2024
52.96
 1,002 52.87 54.81 52.87 0 0 0
24/06/2024
52.68
 3,600 53.24 53.24 52.50 0 0 0
21/06/2024
53.24
 4,079 53.24 53.24 53.24 0 0 0
20/06/2024
53.15
 2,207 53.15 53.15 53.15 0 0 0
19/06/2024
53.24
 3,300 53.15 53.24 53.05 0 0 0
18/06/2024
53.05
 0 53.05 53.05 53.05 0 0 0
17/06/2024
53.05
 600 52.96 53.05 52.96 0 0 0
14/06/2024
53.15
 7,700 53.24 53.24 53.15 0 0 0
13/06/2024
53.05
 5,600 53.61 53.61 53.05 0 0 0
12/06/2024
53.15
 800 53.61 53.61 53.15 0 0 0
11/06/2024
53.61
 1,120 53.61 53.70 53.61 0 0 0
10/06/2024
53.61
 7,200 54.07 54.16 53.61 0 0 0
07/06/2024
53.61
 1,401 54.62 54.62 53.61 0 0 0
06/06/2024
54.72
 0 54.72 54.72 54.72 0 0 0
05/06/2024
54.53
 800 54.44 55.55 54.35 0 0 0
04/06/2024
56.10
 5,901 59.62 59.62 54.53 0 0 0
03/06/2024
60.54
 5,153 54.07 62.67 54.07 0 0 0
31/05/2024
54.53
 100 54.53 54.53 54.53 0 0 0
30/05/2024
52.68
 400 51.67 52.68 51.67 0 0 0
29/05/2024
55.36
 400 55.27 55.36 55.27 0 0 0
28/05/2024
55.46
 336 55.36 55.46 55.36 0 0 0
27/05/2024
55.46
 2,032 54.53 55.46 54.53 0 0 0
24/05/2024
53.61
 3,100 53.61 53.61 53.61 0 0 0
23/05/2024
53.70
 200 53.70 53.70 53.70 0 0 0
22/05/2024
53.70
 100 53.70 53.70 53.70 0 0 0
21/05/2024
53.70
 6,136 53.33 53.70 53.33 0 0 0
20/05/2024
53.52
 805 53.61 53.61 53.52 0 0 0
17/05/2024
53.61
 200 53.61 53.61 53.61 0 0 0
16/05/2024
53.52
 902 53.61 53.61 52.22 0 0 0
15/05/2024
53.61
 2,000 53.79 53.79 52.96 0 0 0
14/05/2024
53.61
 1,533 53.70 54.44 53.61 0 0 0
13/05/2024
53.61
 607 54.53 54.53 53.61 0 0 0
10/05/2024
53.15
 2,545 53.33 53.33 53.15 0 0 0
09/05/2024
53.61
 7,390 53.33 53.61 53.15 0 0 0
08/05/2024
53.33
 104 53.33 53.33 53.33 0 0 0
07/05/2024
52.13
 816 53.70 53.70 52.13 0 0 0
06/05/2024
54.44
 501 53.42 54.44 53.42 0 0 0
03/05/2024
52.31
 1,931 52.41 52.41 52.22 0 0 0
02/05/2024
51.30
 8,143 52.96 53.05 50.84 0 0 0
26/04/2024
52.96
 900 52.59 53.61 52.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |