CTCP Thủy điện A Vương (avc)

40.60
0.50
(1.25%)
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
(2026-08-19) 		1.30 3.28% 8,100 0 0
39.50
51
40.60
2 tháng
(2026-07-20) 		-0.20 -0.49% 25,300 0 0
39.30
51
40.60
3 tháng
(2026-06-22) 		-1.10 -2.62% 45,500 0 0
39.30
53
40.60
6 tháng
(2026-03-23) 		-8.10 -16.53% 94,300 0 0
39.30
53
40.60
12 tháng
(2025-09-23) 		-10.19 -19.95% 265,400 0 0
39.30
60.80
40.60
24 tháng
(2024-09-30) 		-8.64 -17.44% 550,662 0 0
38.61
60.80
40.60
36 tháng
(2023-10-04) 		-2.79 -6.38% 1,154,275 0 0
31.51
60.80
40.60
60 tháng
(2021-10-14) 		18.93 86.20% 1,583,702 0 0
6.09
60.80
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
51.77
 0 51.77 51.77 51.77 0 0 0
04/09/2025
51.48
 3,100 51.86 51.96 51.48 0 0 0
03/09/2025
51.96
 1,000 52.73 52.73 51.38 0 0 0
02/09/2025
54.08
 100 54.08 54.08 54.08 0 0 0
01/09/2025
51.86
 700 52.25 52.25 51.86 0 0 0
29/08/2025
52.63
 1,500 52.06 52.63 51.09 0 0 0
28/08/2025
52.63
 4,100 52.63 52.63 52.44 0 0 0
27/08/2025
52.44
 1,000 52.83 52.83 52.44 0 0 0
26/08/2025
52.83
 1,200 52.83 52.83 52.83 0 0 0
25/08/2025
52.73
 3,100 52.73 53.79 52.73 0 0 0
22/08/2025
51.77
 3,300 52.73 52.83 51.77 0 0 0
21/08/2025
52.73
 3,000 52.73 52.73 52.73 0 0 0
20/08/2025
52.73
 1,800 52.73 52.73 52.73 0 0 0
19/08/2025
52.73
 0 52.73 52.73 52.73 0 0 0
18/08/2025
52.73
 200 52.63 52.73 52.63 0 0 0
15/08/2025
52.63
 200 52.73 52.73 52.63 0 0 0
14/08/2025
52.92
 900 54.75 54.75 52.92 0 0 0
13/08/2025
52.92
 1,500 52.25 52.92 52.25 0 0 0
12/08/2025
52.25
 100 52.25 52.25 52.25 0 0 0
11/08/2025
52.06
 2,900 52.06 52.06 51.96 0 0 0
08/08/2025
52.73
 6,300 52.92 52.92 51.96 0 0 0
07/08/2025
53.02
 0 53.02 53.02 53.02 0 0 0
06/08/2025
53.02
 1,000 53.02 53.02 53.02 0 0 0
05/08/2025
53.02
 4,300 53.50 53.50 53.02 0 0 0
04/08/2025
53.40
 3,000 54.85 54.85 53.40 0 0 0
01/08/2025
55.81
 2,000 54.27 55.81 54.27 0 0 0
31/07/2025
53.79
 600 53.79 53.79 53.69 0 0 0
30/07/2025
54.27
 1,900 54.37 54.46 53.31 0 0 0
29/07/2025
53.21
 500 53.02 53.21 53.02 0 0 0
28/07/2025
53.40
 700 53.11 53.40 53.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |