CTCP Thủy điện A Vương (avc)

52.50
-1.30
(-2.42%)
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)
27/01/2026
52.50
 900 55 55 52.50 0 0 0
26/01/2026
54
 3,300 52.30 54 52.30 0 0 0
23/01/2026
55
 3,100 51.90 55 51.50 0 0 0
22/01/2026
52.60
 1,600 52.60 52.60 52.60 0 0 0
21/01/2026
51
 4,200 56 56 51 0 0 0
20/01/2026
54
 4,600 59.40 60 53 0 0 0
19/01/2026
54
 4,800 60 60 54 0 0 0
16/01/2026
60.80
 26,300 52.30 60.80 51.90 0 0 0
15/01/2026
52.40
 1,200 59.10 59.10 52.40 0 0 0
14/01/2026
51.90
 4,200 50.60 54.30 50.60 0 0 0
13/01/2026
50.60
 1,500 50.60 50.60 49 0 0 0
12/01/2026
51.80
 1,400 50.90 51.80 49 0 0 0
09/01/2026
50.90
 0 50.90 50.90 50.90 0 0 0
08/01/2026
52
 1,400 48.20 52 48 0 0 0
07/01/2026
48.10
 0 48.10 48.10 48.10 0 0 0
06/01/2026
48.10
 700 48.10 48.10 48 0 0 0
05/01/2026
48
 300 49 49 48 0 0 0
31/12/2025
49
 300 49 49 48.30 0 0 0
30/12/2025
46
 1,200 50.40 50.50 46 0 0 0
29/12/2025: Cổ tức tiền mặt tỉ lệ: 5%
29/12/2025
50
 800 50.10 50.10 50 0 0 0
26/12/2025
50.50
 1,300 50.00 50.90 50.00 0 0 0
25/12/2025
49.61
 1,000 49.61 49.61 49.61 0 0 0
24/12/2025
49.81
 0 49.81 49.81 49.81 0 0 0
23/12/2025
49.81
 200 49.81 49.81 49.81 0 0 0
22/12/2025
51.00
 300 51.39 51.39 51.00 0 0 0
19/12/2025
50.50
 1,500 51.00 51.00 49.51 0 0 0
18/12/2025
51.39
 0 51.39 51.39 51.39 0 0 0
17/12/2025
51.39
 600 51.39 51.39 51.39 0 0 0
16/12/2025
51.29
 100 51.29 51.29 51.29 0 0 0
15/12/2025
51.09
 0 51.09 51.09 51.09 0 0 0
12/12/2025: Cổ tức tiền mặt tỉ lệ: 15%
12/12/2025
51.00
 2,200 51.39 51.49 51.00 0 0 0
11/12/2025
51.09
 500 50.23 51.09 50.23 0 0 0
10/12/2025
50.13
 0 50.13 50.13 50.13 0 0 0
09/12/2025
50.52
 400 49.07 51.96 49.07 0 0 0
08/12/2025
52.73
 300 51.00 52.73 51.00 0 0 0
05/12/2025
50.04
 1,000 52.83 52.83 50.04 0 0 0
04/12/2025
52.92
 200 52.92 52.92 52.92 0 0 0
03/12/2025
52.83
 1,600 52.92 52.92 52.83 0 0 0
02/12/2025
52.92
 1,100 53.31 53.31 52.92 0 0 0
01/12/2025
52.15
 500 52.15 52.15 52.15 0 0 0
28/11/2025
51.96
 0 51.96 51.96 51.96 0 0 0
27/11/2025
51.96
 0 51.96 51.96 51.96 0 0 0
26/11/2025
51.96
 1,100 51.96 52.06 51.96 0 0 0
25/11/2025
51.96
 100 51.96 51.96 51.96 0 0 0
24/11/2025
52.92
 1,600 52.92 52.92 51.96 0 0 0
21/11/2025
53.11
 0 53.11 53.11 53.11 0 0 0
20/11/2025
51.77
 2,700 52.92 53.88 51.77 0 0 0
19/11/2025
51.48
 0 51.48 51.48 51.48 0 0 0
18/11/2025
51.48
 1,600 51.48 51.48 51.48 0 0 0
17/11/2025
50.23
 100 50.23 50.23 50.23 0 0 0
14/11/2025
50.04
 300 50.13 50.13 49.94 0 0 0
13/11/2025
52.44
 100 52.44 52.44 52.44 0 0 0
12/11/2025
50.04
 100 50.04 50.04 50.04 0 0 0
11/11/2025
49.94
 900 50.04 51.86 49.94 0 0 0
10/11/2025
50.04
 500 50.13 50.13 50.04 0 0 0
07/11/2025
52.73
 100 52.73 52.73 52.73 0 0 0
06/11/2025
51.00
 1,500 51.86 53.88 51.00 0 0 0
05/11/2025
51.00
 200 51.00 51.00 51.00 0 0 0
04/11/2025
50.61
 0 50.61 50.61 50.61 0 0 0
03/11/2025
50.71
 200 50.52 50.71 50.52 0 0 0
31/10/2025
50.52
 3,200 50.61 50.61 50.52 0 0 0
30/10/2025
51.00
 200 51.00 51.00 51.00 0 0 0
29/10/2025
50.04
 0 50.04 50.04 50.04 0 0 0
28/10/2025
51.19
 400 49.65 51.19 49.55 0 0 0
27/10/2025
50.61
 1,400 50.81 51.96 50.61 0 0 0
24/10/2025
51.00
 1,000 51.00 51.00 51.00 0 0 0
23/10/2025
50.04
 800 50.04 50.04 50.04 0 0 0
22/10/2025
49.17
 300 50.81 50.81 49.17 0 0 0
21/10/2025
51.96
 600 51.96 51.96 51.00 0 0 0
20/10/2025
51.38
 100 51.38 51.38 51.38 0 0 0
17/10/2025
51.00
 1,200 51.48 51.48 51.00 0 0 0
16/10/2025
53.79
 100 53.79 53.79 53.79 0 0 0
15/10/2025
51.96
 100 51.96 51.96 51.96 0 0 0
14/10/2025
51.67
 1,800 52.44 52.54 51.67 0 0 0
13/10/2025
52.63
 1,200 51.96 52.63 51.96 0 0 0
10/10/2025
52.15
 0 52.15 52.15 52.15 0 0 0
09/10/2025
52.15
 100 52.15 52.15 52.15 0 0 0
08/10/2025
52.44
 1,000 52.06 52.44 52.06 0 0 0
07/10/2025
51.96
 1,400 52.06 52.06 51.96 0 0 0
06/10/2025
52.15
 600 52.15 52.15 52.15 0 0 0
03/10/2025
51.96
 1,300 52.34 52.83 51.96 0 0 0
02/10/2025
51.48
 1,600 52.92 52.92 51.00 0 0 0
01/10/2025
53.11
 500 53.11 53.11 53.11 0 0 0
30/09/2025
53.02
 700 53.88 53.88 53.02 0 0 0
29/09/2025
51.67
 2,300 50.04 51.96 44.07 0 0 0
26/09/2025
52.34
 200 51.19 52.34 51.19 0 0 0
25/09/2025
52.44
 2,400 51.00 52.44 51.00 0 0 0
24/09/2025
51.19
 700 51.09 51.19 51.09 0 0 0
23/09/2025
51.09
 500 51.09 51.09 51.09 0 0 0
22/09/2025
51.77
 800 53.60 53.60 51.77 0 0 0
19/09/2025
53.88
 0 53.88 53.88 53.88 0 0 0
18/09/2025
53.88
 0 53.88 53.88 53.88 0 0 0
17/09/2025
53.88
 1,000 53.88 53.88 53.88 0 0 0
16/09/2025
54.85
 7,700 52.92 55.81 52.92 0 0 0
15/09/2025
50.71
 500 51.19 51.19 50.71 0 0 0
12/09/2025
51.96
 100 51.96 51.96 51.96 0 0 0
11/09/2025
50.81
 1,700 55.71 55.81 50.52 0 0 0
10/09/2025
51.86
 1,600 51.48 51.86 51.29 0 0 0
09/09/2025
51.58
 900 51.58 51.58 51.58 0 0 0
08/09/2025
51.48
 1,100 51.96 53.79 51.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |