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)
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
21/01/2022
4.18
 26,158 4.12 4.59 4.12 0 0 0
20/01/2022
4
 0 4 4 4 0 0 0
19/01/2022
4
 0 4 4 4 0 0 0
18/01/2022
4
 0 4 4 4 0 0 0
17/01/2022
4
 0 3.94 4 3.94 0 0 0
14/01/2022
3.94
 28,635 4.18 4.18 3.94 0 0 0
13/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
12/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
11/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
10/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
07/01/2022
4.12
 67,328 4.65 4.65 3.94 0 0 0
06/01/2022
4.47
 0 4.47 4.47 4.47 0 0 0
05/01/2022
4.47
 0 4.47 4.47 4.47 0 0 0
04/01/2022
4.47
 0 4.47 4.47 4.47 0 0 0
31/12/2021
4.41
 41,400 4.53 4.65 4.35 0 0 0
30/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
29/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
28/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
27/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
24/12/2021
4.65
 93,736 4.71 4.71 4.35 0 1,800 -0.0
23/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
22/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
21/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
20/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
17/12/2021
4.41
 168,900 4.94 4.94 4.24 0 0 0
16/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
15/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
14/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
13/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
10/12/2021
4.76
 275,900 5.18 5.18 4.35 0 0 0
09/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
08/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
07/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
06/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
03/12/2021
4.53
 63,332 4.53 4.53 4.53 0 0 0
02/12/2021
3.94
 0 3.94 3.94 3.94 0 0 0
01/12/2021
3.94
 0 3.94 3.94 3.94 0 0 0
30/11/2021
3.94
 0 3.94 3.94 3.94 0 0 0
29/11/2021
3.94
 0 3.94 3.94 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |