CTCP Xây dựng ALVICO (alv)

7.70
0.10
(1.32%)
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
(2026-04-01) 		0.30 4.05% 373,100 0 0
7.20
7.80
7.70
2 tháng
(2026-03-02) 		0.10 1.32% 857,900 0 0
6.50
7.90
7.70
3 tháng
(2026-02-02) 		0.80 11.59% 1,507,800 0 0
6.50
8.30
7.70
6 tháng
(2025-11-03) 		1.20 18.46% 3,801,500 -4,200 -0.0
6.20
8.30
7.70
12 tháng
(2025-05-06) 		2.46 47.08% 12,077,300 -4,300 -0.1
4.71
10.29
7.70
24 tháng
(2024-05-13) 		3.70 92.50% 22,347,337 -4,200 -0.1
3.29
10.29
7.70
36 tháng
(2023-05-17) 		5.52 253.78% 28,568,442 -78,700 -0.4
2.18
10.29
7.70
60 tháng
(2021-05-27) 		5.99 351.38% 36,887,099 -5,900 -0.1
1.47
10.29
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
2.65
 20,600 2.88 2.94 2.65 0 0 0
16/09/2022
2.82
 17,800 2.94 2.94 2.82 0 0 0
15/09/2022
3.12
 5,106 2.94 3.12 2.94 0 0 0
14/09/2022
3.12
 6,015 3 3.18 3 0 0 0
13/09/2022
2.94
 6,618 2.88 3.18 2.88 0 0 0
12/09/2022
2.94
 13,900 3.06 3.06 2.88 0 0 0
09/09/2022
2.94
 18,104 3 3 2.94 0 0 0
08/09/2022
3
 3,300 3.24 3.24 3 0 0 0
07/09/2022
3.18
 28,902 3 3.18 3 0 0 0
06/09/2022
3.06
 19,300 3 3.12 3 0 0 0
05/09/2022
3.29
 5,000 3.41 3.41 3.24 0 0 0
31/08/2022
3.35
 42,517 3.53 3.71 3.24 0 0 0
30/08/2022
3.29
 49,506 3.12 3.29 3.12 0 0 0
29/08/2022
2.88
 110,223 3.12 3.35 2.88 0 0 0
26/08/2022
3.41
 24,000 3.53 3.53 3.24 0 0 0
25/08/2022
3.76
 7,900 3.76 3.76 3.53 0 0 0
24/08/2022
3.53
 17,100 4 4 3.53 0 0 0
23/08/2022
3.59
 8,400 3.53 3.82 3.53 0 0 0
22/08/2022
3.35
 2,600 3.59 3.59 3.35 0 0 0
19/08/2022
3.53
 6,300 3.59 3.59 3.53 0 0 0
18/08/2022
3.82
 5,621 3.47 3.82 3.47 0 0 0
17/08/2022
3.59
 11,100 3.76 3.82 3.41 0 0 0
16/08/2022
3.53
 10,509 3.76 3.76 3.53 0 0 0
15/08/2022
3.53
 2,500 3.88 3.88 3.53 0 0 0
12/08/2022
3.82
 5,000 3.53 3.82 3.53 0 0 0
11/08/2022
3.53
 18,100 3.94 3.94 3.53 0 0 0
10/08/2022
3.59
 44,000 4 4 3.53 0 0 0
09/08/2022
4
 17,900 3.71 4 3.59 0 0 0
08/08/2022
3.65
 9,200 4.06 4.06 3.65 0 0 0
05/08/2022
4
 11,500 3.59 4 3.24 0 0 0
04/08/2022
3.59
 16,400 4.18 4.18 3.59 0 0 0
03/08/2022
4.18
 4,700 4.24 4.24 3.94 0 0 0
02/08/2022
4.29
 15,700 4.35 4.35 3.76 0 0 0
01/08/2022
4.18
 29,500 4.18 4.18 4 0 0 0
29/07/2022
4
 55,500 4 4.24 3.82 0 0 0
28/07/2022
3.82
 14,400 3.82 3.82 3.82 0 0 0
27/07/2022
3.47
 16,100 3.29 3.47 3.29 0 0 0
26/07/2022
3.06
 10,600 3.12 3.12 3 0 0 0
25/07/2022
3.24
 3,600 3.24 3.24 3.24 0 0 0
22/07/2022
3.29
 5,400 3.29 3.35 3.29 0 0 0
21/07/2022
3.29
 6,100 3.18 3.29 3.18 0 0 0
20/07/2022
3.18
 4,300 3.12 3.29 3.12 0 0 0
19/07/2022
3.24
 3,300 3.18 3.24 3.12 0 0 0
18/07/2022
3.24
 6,400 3.18 3.24 3.18 0 0 0
15/07/2022
3.18
 2,209 3.24 3.24 3.18 0 0 0
14/07/2022
3.65
 1,300 3.65 3.65 3.18 0 0 0
13/07/2022
3.65
 1,600 3.65 3.65 3.59 0 0 0
12/07/2022
3.65
 200 3.76 3.76 3.65 0 0 0
11/07/2022
3.35
 2,009 3.12 3.47 3.12 0 0 0
08/07/2022
3.06
 17,098 3.59 3.59 3 0 0 0
07/07/2022
3.41
 300 3.82 3.82 3.41 0 0 0
06/07/2022
3.35
 4,302 3.88 3.88 3.35 0 0 0
05/07/2022
3.53
 30,712 4 4 3.53 0 0 0
04/07/2022
3.82
 1,100 4 4 3.82 0 0 0
01/07/2022
3.47
 2,000 3.59 3.59 3.47 0 0 0
30/06/2022
3.94
 2,808 4.12 4.12 3.94 0 0 0
29/06/2022
3.71
 1,730 4.12 4.12 3.53 0 0 0
28/06/2022
3.53
 500 3.94 3.94 3.53 0 0 0
27/06/2022
3.47
 100 3.47 3.47 3.47 0 0 0
24/06/2022
3.12
 22,700 3.59 3.71 3.06 0 0 0
23/06/2022
3.59
 200 3.59 3.59 3.59 0 0 0
22/06/2022
3.59
 300 3.65 3.65 3.59 0 0 0
21/06/2022
3.29
 2,000 3.12 3.29 3.12 0 0 0
20/06/2022
3.53
 1,300 3.53 3.53 3.47 0 0 0
17/06/2022
3.53
 8,900 4.35 4.35 3.53 0 0 0
16/06/2022
4.06
 2,500 4.24 4.24 3.82 0 0 0
15/06/2022
3.76
 12,200 4.12 4.12 3.76 0 0 0
14/06/2022
4.12
 14,200 4.41 4.41 4.12 0 0 0
13/06/2022
4.47
 4,900 4.47 4.47 4.06 0 0 0
10/06/2022
4.41
 500 4.47 4.47 4.35 0 0 0
09/06/2022
4.41
 2,507 4.47 4.47 4.41 0 0 0
08/06/2022
4.24
 5,400 4.65 4.65 4.24 0 800 -0.0
07/06/2022
4.35
 16,300 4.41 4.41 4.12 0 200 -0.0
06/06/2022
4.35
 13,704 4.47 4.53 4.35 0 0 0
03/06/2022
4.29
 24,400 4.88 4.88 4.12 0 300 -0.0
02/06/2022
4.53
 18,500 4.53 4.82 4.47 0 0 0
01/06/2022
4.71
 24,800 4.47 4.88 4.47 0 0 0
31/05/2022
4.59
 9,911 4.47 4.76 4.47 0 0 0
30/05/2022
4.65
 9,116 4.76 4.76 4.59 0 0 0
27/05/2022
4.53
 15,100 4.53 5.18 4.53 0 0 0
26/05/2022
4.65
 17,300 4.71 4.88 4.59 200 0 0.0
25/05/2022
4.71
 11,526 4.47 4.94 4.47 0 0 0
24/05/2022
4.94
 8,180 4.82 4.94 4.71 0 0 0
23/05/2022
4.82
 15,100 5.18 5.18 4.76 0 0 0
20/05/2022
4.82
 18,300 4.88 5.06 4.76 0 0 0
19/05/2022
5
 10,200 5 5.12 4.94 0 0 0
18/05/2022
5.18
 34,300 5.71 5.76 5.12 0 0 0
17/05/2022
5.24
 16,720 5 5.53 4.94 0 0 0
16/05/2022
5
 18,560 5.12 5.12 4.35 0 0 0
13/05/2022
4.35
 94,712 5.76 5.76 4.35 0 0 0
12/05/2022
5
 18,253 5.41 5.88 4.76 100 0 0.0
11/05/2022
5.47
 23,700 5.59 5.59 5.29 100 0 0.0
10/05/2022
4.94
 43,092 4.71 5.35 4.29 0 0 0
09/05/2022
4.94
 115,205 5.76 5.76 4.94 0 0 0
06/05/2022
5.59
 69,050 5.71 6.29 5.59 0 0 0
05/05/2022
6.47
 61,024 6.41 7.06 5.47 0 0 0
04/05/2022
6.35
 46,795 6.24 6.65 6.18 100 100 -0
29/04/2022
6.24
 167,274 5.88 6.24 5.53 800 0 0.0
28/04/2022
5.59
 32,150 5.06 5.59 5.06 0 0 0
27/04/2022
4.88
 91,200 5 5.41 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |