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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |