CTCP Xây dựng ALVICO (alv)

6.70
0.20
(3.08%)
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) 		-0.30 -4.29% 597,400 0 0
6.60
7
6.60
2 tháng
(2025-11-28) 		0.40 6.35% 1,939,600 -4,200 -0.0
6.20
8.20
6.60
3 tháng
(2025-10-29) 		0 0% 2,253,000 -4,200 -0.0
6.20
8.20
6.60
6 tháng
(2025-07-31) 		0.46 7.45% 7,814,600 -4,200 -0.0
6.20
10.29
6.60
12 tháng
(2025-02-03) 		3.23 93.05% 13,731,688 -5,311 -0.1
3.47
10.29
6.60
24 tháng
(2024-02-07) 		4.46 199.74% 23,036,411 -4,100 -0.1
2.24
10.29
6.60
36 tháng
(2023-02-13) 		4.58 216.39% 27,888,255 -78,400 -0.4
2.06
10.29
6.60
60 tháng
(2021-02-22) 		5.58 499.47% 35,975,386 -5,900 -0.1
1.12
10.29
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
5.59
 305,290 4.65 5.65 4.65 0 0 0
25/04/2022
5.41
 1,427 5.41 5.41 5.41 0 0 0
22/04/2022
6.35
 17,000 6.35 6.35 6.35 0 0 0
21/04/2022
7.35
 7,901 7.65 7.65 7.35 0 0 0
20/04/2022
7.94
 279,901 8.82 8.94 7.65 100 0 0.0
19/04/2022
7.88
 91,600 7.88 7.88 6.94 0 0 0
18/04/2022
6.88
 429,301 6.88 6.88 6.47 0 0 0
15/04/2022
6
 212,200 5.24 6 5.94 0 0 0
14/04/2022
5.24
 137,300 5.24 5.24 5.24 0 0 0
13/04/2022
4.59
 58,916 4 4.59 4 0 0 0
12/04/2022
4
 0 4 4 4 0 0 0
08/04/2022
4
 6,750 3.41 4.35 3.41 0 0 0
07/04/2022
4
 0 4 4 4 0 0 0
06/04/2022
4
 0 4 4 4 0 0 0
05/04/2022
4
 0 4 4 4 0 0 0
04/04/2022
4
 0 4 4 4 0 0 0
01/04/2022
4.12
 22,200 4 4.12 3.94 0 0 0
31/03/2022
4
 0 4 4 4 0 0 0
30/03/2022
4
 0 4 4 4 0 0 0
29/03/2022
4
 0 4 4 4 0 0 0
28/03/2022
4
 0 4 4 4 0 0 0
25/03/2022
4.18
 72,100 3.88 4.18 3.82 0 0 0
24/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
23/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
22/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
21/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
18/03/2022
4.47
 4,600 4.35 4.47 4.35 0 0 0
17/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
16/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
15/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
14/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
11/03/2022
4.47
 17,000 4.71 4.71 4.47 0 0 0
10/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
09/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
08/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
07/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
04/03/2022
4.41
 23,600 5.06 5.06 4.41 0 0 0
03/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
02/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
01/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
28/02/2022
4.47
 0 4.47 4.47 4.47 0 0 0
25/02/2022
4.59
 30,600 4.76 4.76 4.41 0 0 0
24/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
23/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
22/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
18/02/2022
4.47
 24,400 4.35 4.47 4.12 0 0 0
17/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
16/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
15/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
14/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
11/02/2022
4.35
 92,700 3.82 4.35 3.82 0 0 0
10/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
09/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
08/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
07/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
28/01/2022
3.82
 20,100 4.12 4.12 3.71 0 0 0
27/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
26/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
25/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
24/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |