CTCP Thủy điện A Vương (avc)

52.50
-1.10
(-2.05%)
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)
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
25/04/2024
50.93
 3,665 52.68 52.68 50.93 0 0 0
24/04/2024
53.61
 408 52.68 53.15 52.68 0 0 0
23/04/2024
53.61
 0 53.61 53.61 53.61 0 0 0
22/04/2024
53.61
 1,200 53.61 53.61 53.61 0 0 0
19/04/2024
53.61
 808 53.89 53.89 53.61 0 0 0
17/04/2024
53.79
 400 54.07 54.07 53.79 0 0 0
16/04/2024
53.70
 700 53.70 53.89 53.70 0 0 0
15/04/2024
53.79
 1,110 53.79 54.07 53.79 0 0 0
12/04/2024
53.79
 1,500 53.89 53.89 53.79 0 0 0
11/04/2024
53.79
 1,200 53.79 53.79 53.79 0 0 0
10/04/2024
54.44
 0 54.44 54.44 54.44 0 0 0
09/04/2024
54.35
 200 54.53 54.53 54.35 0 0 0
08/04/2024
54.35
 700 54.44 54.44 54.35 0 0 0
05/04/2024
54.62
 2,700 54.62 54.72 54.53 0 0 0
04/04/2024
54.53
 0 54.53 54.53 54.53 0 0 0
03/04/2024
54.53
 2,171 54.62 54.62 54.53 0 0 0
02/04/2024
54.16
 1,107 54.16 54.16 54.16 0 0 0
01/04/2024
55.09
 910 55.09 55.09 54.99 0 0 0
29/03/2024
53.61
 808 55.27 55.36 53.61 0 0 0
28/03/2024
54.72
 1,700 54.72 54.72 54.72 0 0 0
27/03/2024
54.72
 200 54.99 54.99 54.72 0 0 0
26/03/2024
52.78
 373 52.78 52.78 52.78 0 0 0
25/03/2024
54.53
 906 55.27 55.27 54.53 0 0 0
22/03/2024
55.09
 1,900 55.18 55.18 55.09 0 0 0
21/03/2024
54.99
 811 55.18 55.18 54.99 0 0 0
20/03/2024
54.53
 908 54.53 54.53 54.44 0 0 0
19/03/2024
54.35
 2,002 54.35 54.44 54.35 0 0 0
18/03/2024
53.89
 3,543 54.07 54.53 53.89 0 0 0
15/03/2024
53.98
 1,217 53.79 53.98 53.70 0 0 0
14/03/2024
53.61
 8,151 53.61 53.70 53.24 0 0 0
13/03/2024
53.61
 6,342 53.52 53.61 53.15 0 0 0
12/03/2024
53.52
 1,600 53.61 53.61 53.52 0 0 0
11/03/2024
53.61
 2,300 52.50 54.07 52.50 0 0 0
08/03/2024
52.41
 4,900 52.50 52.50 52.22 0 0 0
07/03/2024
52.59
 2,000 52.59 52.59 52.50 0 0 0
06/03/2024
53.52
 210 52.78 53.52 52.78 0 0 0
05/03/2024
52.68
 6,034 52.96 52.96 52.68 0 0 0
04/03/2024
53.24
 1,914 52.31 53.42 52.31 0 0 0
01/03/2024
53.42
 9,800 53.42 53.52 53.33 0 0 0
29/02/2024
53.42
 4,148 52.78 53.52 52.78 0 0 0
28/02/2024
53.61
 3,156 54.25 54.25 53.52 0 0 0
27/02/2024
53.15
 3,300 53.52 53.52 51.94 0 0 0
26/02/2024
52.13
 543 52.13 52.13 52.13 0 0 0
23/02/2024
53.61
 4,913 53.89 53.89 51.94 0 0 0
22/02/2024
53.42
 2,627 54.53 54.53 53.42 0 0 0
21/02/2024
52.59
 5,027 52.59 52.59 44.73 0 0 0
20/02/2024
52.59
 2,300 52.78 52.78 52.59 0 0 0
19/02/2024
52.68
 2,700 53.52 53.61 52.68 0 0 0
16/02/2024
53.61
 930 53.24 53.61 53.15 0 0 0
15/02/2024
53.33
 5,300 52.31 53.33 52.31 0 0 0
07/02/2024
52.31
 935 52.59 52.59 52.22 0 0 0
06/02/2024
52.22
 5,900 52.22 52.22 52.22 0 0 0
05/02/2024
52.22
 6,301 52.22 52.22 52.13 0 0 0
02/02/2024
52.22
 6,414 52.50 52.50 52.22 0 0 0
01/02/2024
52.31
 4,100 52.68 52.68 52.31 0 0 0
31/01/2024
52.68
 1,701 52.78 52.78 52.68 0 0 0
30/01/2024
52.68
 2,020 52.68 52.87 52.68 0 0 0
29/01/2024
52.68
 2,407 52.68 53.61 52.68 0 0 0
26/01/2024
52.68
 612 52.68 52.68 52.68 0 0 0
25/01/2024
52.68
 2,037 52.68 52.68 52.68 0 0 0
24/01/2024
53.24
 8,725 53.15 53.24 52.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |