CTCP Xây dựng ALVICO (alv)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		-0.30 -4.35% 61,000 0 0
6.40
6.90
6.40
2 tháng
(2026-07-20) 		0.20 3.12% 147,100 0 0
6.40
7.10
6.40
3 tháng
(2026-06-19) 		-0.40 -5.71% 305,200 0 0
6.40
7.10
6.40
6 tháng
(2026-03-23) 		-0.50 -7.04% 1,106,500 0 0
6.40
7.80
6.40
12 tháng
(2025-09-22) 		-1.40 -17.50% 5,248,800 -4,200 -0.0
6.20
8.30
6.40
24 tháng
(2024-09-27) 		2.95 80.97% 17,457,344 -5,100 -0.1
2.24
10.35
6.40
36 tháng
(2023-10-03) 		4.13 167.14% 26,617,043 -78,500 -0.3
2.24
10.35
6.40
60 tháng
(2021-10-13) 		4.66 240% 37,346,757 -6,200 -0.0
1.53
10.35
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
2.24
 17,500 2.29 2.35 2.24 0 0 0
05/04/2023
2.18
 14,700 2.24 2.24 2.12 0 0 0
04/04/2023
2.29
 86,100 2.29 2.47 2.12 0 0 0
03/04/2023
2.24
 22,500 2.41 2.41 2.24 0 0 0
31/03/2023
2.18
 4,200 2.18 2.18 2.18 0 0 0
30/03/2023
2.35
 1,409 2.24 2.35 2.24 0 0 0
29/03/2023
2.41
 3,600 2.29 2.41 2.29 0 0 0
28/03/2023
2.41
 9,100 2.41 2.41 2.41 0 0 0
27/03/2023
2.35
 6,700 2.35 2.35 2.35 0 0 0
24/03/2023
2.35
 2,000 2.35 2.35 2.35 0 0 0
23/03/2023
2.35
 9,200 2.35 2.35 2.35 0 0 0
22/03/2023
2.35
 9,400 2.35 2.35 2.35 0 0 0
21/03/2023
2.35
 1,800 2.18 2.35 2.18 0 0 0
20/03/2023
2.35
 3,700 2.29 2.35 2.24 0 0 0
17/03/2023
2.24
 2,751 2.29 2.35 2.24 0 0 0
16/03/2023
2.24
 6,500 2.24 2.24 2.18 0 0 0
15/03/2023
2.18
 3,800 2.35 2.35 2.18 0 0 0
14/03/2023
2.18
 7,700 2.18 2.18 2.18 0 0 0
13/03/2023
2.24
 12,700 2.18 2.24 2.18 0 0 0
10/03/2023
2.41
 12,600 2.35 2.41 2.24 0 0 0
09/03/2023
2.35
 15,200 2.35 2.41 2.35 0 0 0
08/03/2023
2.35
 800 2.35 2.35 2.35 0 0 0
07/03/2023
2.41
 3,100 2.35 2.41 2.35 0 0 0
06/03/2023
2.35
 23,118 2.35 2.41 2.35 0 0 0
03/03/2023
2.24
 22,500 2.41 2.41 2.24 0 0 0
02/03/2023
2.24
 22,900 2.18 2.24 2.18 300 0 0.0
01/03/2023
2.18
 5,800 2.18 2.18 2.18 0 0 0
28/02/2023
2.18
 10,500 2.06 2.18 2 0 0 0
27/02/2023
2.06
 4,800 2.29 2.35 1.88 0 0 0
24/02/2023
2.12
 4,400 2.12 2.12 2.12 0 0 0
23/02/2023
2.06
 11,400 2.24 2.24 2.06 0 0 0
22/02/2023
2.24
 11,900 2.24 2.24 2.06 0 0 0
21/02/2023
2.24
 5,500 2.35 2.35 2.24 0 0 0
20/02/2023
2.29
 46,002 2 2.29 2 0 0 0
17/02/2023
2.24
 7,351 2 2.18 2 0 0 0
16/02/2023
2.18
 300 2.24 2.29 2.18 0 0 0
15/02/2023
2.18
 1,400 2.18 2.24 2.18 0 0 0
14/02/2023
2.12
 5,300 2.12 2.18 2 0 0 0
13/02/2023
2.12
 2,352 2.35 2.35 2.12 0 0 0
10/02/2023
2.12
 1,800 2.29 2.29 2.12 0 0 0
09/02/2023
2.06
 6,200 2.06 2.12 2 0 0 0
08/02/2023
2.12
 7,700 2.24 2.24 2 0 0 0
07/02/2023
2.18
 16,500 2.18 2.24 2.18 16,000 0 0.1
06/02/2023
2.06
 23,273 2.29 2.29 2 0 0 0
03/02/2023
2.29
 2,800 2.18 2.29 2.18 0 0 0
02/02/2023
2.12
 8,500 2.41 2.41 2.12 0 0 0
01/02/2023
2.24
 3,700 2.24 2.47 2.24 900 0 0.0
31/01/2023
2.29
 2,300 2.35 2.35 2.18 0 0 0
30/01/2023
2.35
 5,300 2.47 2.47 2.35 0 0 0
27/01/2023
2.53
 20,615 2.65 3 2.47 0 0 0
26/01/2023
3.94
 100 3.94 3.94 3.94 0 0 0
25/01/2023
3.94
 100 3.94 3.94 3.94 0 0 0
24/01/2023
3.94
 100 3.94 3.94 3.94 0 0 0
23/01/2023
3.94
 100 3.94 3.94 3.94 0 0 0
20/01/2023
3.94
 100 3.94 3.94 3.94 0 0 0
19/01/2023
2.82
 10,300 2.82 2.82 2.76 0 0 0
18/01/2023
2.82
 9,816 3 3 2.71 3,600 0 0.0
17/01/2023
2.82
 22,272 2.94 3.24 2.53 0 0 0
16/01/2023
2.94
 55,300 2.59 2.94 2.59 22,400 0 0.1
13/01/2023
2.59
 33,400 2.59 2.59 2.59 0 0 0
12/01/2023
2.29
 4,178 2.29 2.29 2.29 0 0 0
11/01/2023
2
 48,510 1.82 2 1.82 31,400 0 0.1
10/01/2023
1.76
 721 1.76 1.76 1.76 0 0 0
09/01/2023
1.76
 11,900 1.76 1.76 1.76 0 0 0
06/01/2023
1.76
 300 1.76 1.76 1.76 0 0 0
05/01/2023
1.76
 14,004 1.88 1.88 1.76 0 0 0
04/01/2023
1.88
 201 1.88 1.88 1.88 0 0 0
03/01/2023
1.88
 27,900 1.76 1.88 1.71 0 0 0
30/12/2022
1.76
 100 1.76 1.76 1.76 0 0 0
29/12/2022
1.82
 4,800 1.76 1.82 1.76 0 0 0
28/12/2022
1.82
 9,500 1.71 1.82 1.71 0 0 0
27/12/2022
1.76
 2,900 1.71 1.76 1.71 0 0 0
26/12/2022
1.76
 100 1.76 1.76 1.76 0 0 0
23/12/2022
1.82
 3,900 1.82 1.82 1.76 0 0 0
22/12/2022
1.76
 13,400 1.88 1.88 1.76 0 0 0
21/12/2022
1.76
 22,200 1.82 1.88 1.76 0 0 0
20/12/2022
1.82
 19,122 2 2 1.82 0 0 0
19/12/2022
1.88
 12,500 2 2 1.82 0 0 0
16/12/2022
2
 15,400 1.82 2 1.82 0 0 0
15/12/2022
1.88
 4,200 1.82 1.88 1.76 0 0 0
14/12/2022
1.82
 4,300 1.94 1.94 1.82 0 0 0
13/12/2022
1.82
 4,500 2 2 1.76 0 0 0
12/12/2022
1.88
 7,201 1.94 1.94 1.82 0 0 0
09/12/2022
1.94
 3,700 1.88 1.94 1.82 0 0 0
08/12/2022
1.82
 4,669 1.71 2 1.71 0 0 0
07/12/2022
1.94
 11,500 2.24 2.24 1.94 0 0 0
06/12/2022
2.06
 16,400 2.47 2.47 2.06 0 0 0
05/12/2022
2.18
 78,288 2.12 2.18 2 0 0 0
02/12/2022
2.06
 50,910 1.88 2.06 1.76 0 0 0
01/12/2022
1.88
 106,610 1.65 1.88 1.65 0 0 0
30/11/2022
1.65
 16,200 1.59 1.76 1.59 0 0 0
29/11/2022
1.71
 15,000 1.71 1.71 1.71 0 0 0
28/11/2022
1.71
 5,802 1.65 1.71 1.65 0 0 0
25/11/2022
1.53
 8,300 1.76 1.76 1.53 0 0 0
24/11/2022
1.59
 9,430 1.82 1.82 1.59 0 0 0
23/11/2022
1.82
 600 1.82 1.82 1.82 0 0 0
22/11/2022
1.82
 38,748 1.88 1.88 1.65 0 0 0
21/11/2022
1.88
 25,400 1.82 1.88 1.82 0 0 0
18/11/2022
1.82
 88,800 1.65 1.88 1.59 0 0 0
17/11/2022
1.88
 60,213 1.88 1.88 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |