CTCP Thủy điện A Vương (avc)

49.50
0
(0%)
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
(2026-02-11) 		-1.60 -3.13% 30,400 0 0
49.50
54
49.50
2 tháng
(2026-01-12) 		-2.30 -4.44% 113,300 0 0
49.50
60.80
49.50
3 tháng
(2025-12-15) 		-1.59 -3.12% 123,000 0 0
46
60.80
49.50
6 tháng
(2025-09-15) 		-1.21 -2.38% 177,600 0 0
46
60.80
49.50
12 tháng
(2025-03-18) 		-6.12 -11% 322,900 0 0
46
60.80
49.50
24 tháng
(2024-03-25) 		-5.03 -9.23% 648,349 0 0
46
60.80
49.50
36 tháng
(2023-03-29) 		21.09 74.26% 1,120,707 0 0
8.25
60.80
49.50
60 tháng
(2021-04-08) 		32.17 185.68% 1,624,951 0 0
6.09
60.80
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
53.15
 107 53.15 53.15 53.15 0 0 0
22/01/2024
53.52
 3,612 52.68 53.61 52.68 0 0 0
19/01/2024
53.61
 1,033 53.98 53.98 53.61 0 0 0
18/01/2024
53.61
 725 54.53 54.53 53.61 0 0 0
17/01/2024
53.61
 3,265 52.68 55.46 50.84 0 0 0
16/01/2024
51.76
 15,349 53.33 53.33 50.84 0 0 0
15/01/2024
53.33
 6,106 55.46 55.46 53.33 0 0 0
12/01/2024
56.29
 3,126 54.53 56.29 54.44 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 47.89%
11/01/2024
55.46
 8,006 56.84 57.31 55.36 0 0 0
10/01/2024
55.65
 27,943 58.05 58.22 55.48 0 0 0
09/01/2024
56.94
 7,236 56.08 58.13 56.08 0 0 0
08/01/2024
58.05
 35,837 55.65 58.22 55.31 0 0 0
05/01/2024
55.31
 23,830 54.11 55.65 54.11 0 0 0
04/01/2024
53.94
 4,700 54.20 54.37 53.94 0 0 0
03/01/2024
54.20
 9,600 51.80 54.28 51.80 0 0 0
02/01/2024
54.20
 11,125 49.91 54.79 49.83 0 0 0
29/12/2023
49.57
 9,547 49.66 49.66 46.66 0 0 0
28/12/2023
49.66
 200 49.66 49.66 49.66 0 0 0
27/12/2023
48.80
 1,200 47.95 48.80 47.09 0 0 0
26/12/2023
47.09
 2,400 47.09 47.09 47.09 0 0 0
25/12/2023
45.55
 100 45.55 45.55 45.55 0 0 0
22/12/2023: Cổ tức tiền mặt tỉ lệ: 20.95%
22/12/2023
46.15
 3,100 47.35 47.35 43.84 0 0 0
21/12/2023
47.35
 200 47.35 47.35 47.35 0 0 0
20/12/2023
47.19
 1,100 47.02 47.35 47.02 0 0 0
19/12/2023
47.27
 600 47.27 47.27 47.27 0 0 0
18/12/2023
46.77
 1,830 47.19 47.35 46.77 0 0 0
15/12/2023
46.61
 700 47.19 47.19 45.37 0 0 0
14/12/2023
47.19
 510 47.19 47.19 47.19 0 0 0
13/12/2023
8.25
 0 8.25 8.25 8.25 0 0 0
12/12/2023
46.03
 3,800 44.88 46.03 44.55 0 0 0
11/12/2023
44.88
 100 45.37 45.37 44.88 0 0 0
08/12/2023
45.37
 200 45.37 45.37 45.37 0 0 0
07/12/2023
45.37
 1,100 43.89 45.37 43.80 0 0 0
06/12/2023
43.89
 1,100 43.72 43.89 43.72 0 0 0
04/12/2023
43.72
 2,100 44.13 44.13 42.90 0 0 0
01/12/2023
44.13
 700 43.56 44.13 43.97 0 0 0
29/11/2023
43.56
 100 41.91 43.56 43.56 0 0 0
28/11/2023
41.91
 400 41.41 41.91 41.41 0 0 0
27/11/2023
41.41
 400 43.64 47.68 41.25 0 0 0
24/11/2023
43.64
 5,800 43.64 43.64 41.08 0 0 0
17/11/2023
43.64
 200 40.92 43.64 43.64 0 0 0
16/11/2023
40.92
 2,000 41.25 41.66 40.92 0 0 0
15/11/2023
41.25
 1,400 47.85 47.85 41.25 0 0 0
14/11/2023
47.85
 100 42.07 47.85 47.85 0 0 0
13/11/2023
42.07
 100 40.92 42.07 42.07 0 0 0
10/11/2023
40.92
 10,700 41.25 41.25 40.83 0 0 0
09/11/2023
41.25
 700 42.07 42.07 41.25 0 0 0
07/11/2023
42.07
 600 42.07 42.07 41.25 0 0 0
06/11/2023
42.07
 800 42.07 42.07 42.07 0 0 0
02/11/2023
42.07
 800 42.07 42.07 42.07 0 0 0
31/10/2023
42.07
 500 42.07 42.07 42.07 0 0 0
30/10/2023
42.07
 2,500 41.41 42.90 42.07 0 0 0
27/10/2023
41.41
 5,700 51.56 51.56 41.41 0 0 0
25/10/2023
51.56
 1,200 52.47 52.47 45.78 0 0 0
20/10/2023
52.47
 600 52.96 52.96 52.47 0 0 0
18/10/2023: Cổ tức tiền mặt tỉ lệ: 24.7%
18/10/2023
52.96
 700 52.96 52.96 52.96 0 0 0
16/10/2023
52.82
 1,500 53.22 53.22 52.82 0 0 0
13/10/2023
53.22
 200 55.60 55.60 53.22 0 0 0
12/10/2023
55.60
 7,200 51.23 55.60 53.22 0 0 0
11/10/2023
51.23
 400 49.25 56.39 46.07 0 0 0
10/10/2023
49.25
 100 46.86 49.25 49.25 0 0 0
09/10/2023
46.86
 100 46.07 46.86 46.86 0 0 0
06/10/2023
46.07
 1,200 44.48 46.07 44.64 0 0 0
05/10/2023
44.48
 500 43.69 44.48 44.48 0 0 0
03/10/2023
43.69
 100 43.69 43.69 43.69 0 0 0
02/10/2023
43.69
 2,100 43.69 43.84 43.69 0 0 0
29/09/2023
43.69
 1,304 43.69 44.48 42.89 0 0 0
28/09/2023
43.69
 0 43.69 43.69 43.69 0 0 0
27/09/2023
43.69
 0 43.69 43.69 43.69 0 0 0
26/09/2023
43.69
 100 43.69 43.69 43.69 0 0 0
25/09/2023
42.89
 662 43.69 43.69 41.70 0 0 0
22/09/2023
43.69
 0 43.69 43.69 43.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |