CTCP Thủy điện A Vương (avc)

42.10
-0.90
(-2.09%)
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
(2026-05-13) 		-3 -6.52% 6,200 0 0
41
46.30
43
2 tháng
(2026-04-13) 		-6.40 -12.96% 12,400 0 0
41
49.50
43
3 tháng
(2026-03-16) 		-6.50 -13.13% 25,200 0 0
41
51.50
43
6 tháng
(2025-12-15) 		-8.09 -15.84% 148,200 0 0
41
60.80
43
12 tháng
(2025-06-17) 		-10.69 -19.91% 281,800 0 0
41
60.80
43
24 tháng
(2024-06-24) 		-9.68 -18.38% 563,741 0 0
41
60.80
43
36 tháng
(2023-06-28) 		6.25 17.01% 1,081,552 0 0
8.25
60.80
43
60 tháng
(2021-07-08) 		25.14 140.71% 1,627,151 0 0
6.09
60.80
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |