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)
16/11/2022
1.76
 8,500 1.65 1.76 1.59 0 0 0
15/11/2022
1.71
 110,400 1.88 1.88 1.59 0 0 0
14/11/2022
1.71
 68,200 2 2 1.71 0 0 0
11/11/2022
1.76
 8,310 2.06 2.06 1.76 0 0 0
10/11/2022
1.94
 8,200 2.29 2.29 1.71 0 0 0
09/11/2022
1.76
 12,105 2.12 2.12 1.76 0 0 0
08/11/2022
1.88
 6,600 1.88 1.88 1.76 0 0 0
07/11/2022
1.71
 43,800 1.94 1.94 1.71 0 0 0
04/11/2022
2
 6,000 2 2.06 2 0 0 0
03/11/2022
2.06
 6,000 2.06 2.24 1.94 0 0 0
02/11/2022
2.24
 2,103 2.06 2.24 2 0 0 0
01/11/2022
2.35
 30,760 2.06 2.35 2.06 0 0 0
31/10/2022
2.35
 306 2.53 2.53 2.35 0 0 0
28/10/2022
2.35
 900 2.47 2.47 2.29 0 0 0
27/10/2022
2.35
 4,700 2 2.35 2 0 0 0
26/10/2022
2.53
 28,520 2 2.53 2 0 0 0
25/10/2022
2.29
 53,756 2.35 2.53 2.29 0 0 0
24/10/2022
2.65
 0 2.65 2.65 2.65 0 0 0
21/10/2022
2.65
 0 2.65 2.65 2.65 0 0 0
20/10/2022
2.65
 0 2.65 2.65 2.65 0 0 0
19/10/2022
2.65
 1,000 2.65 2.65 2.65 0 0 0
18/10/2022
2.59
 2,500 2.35 2.59 2.35 0 0 0
17/10/2022
2.59
 56,512 2.59 2.59 2.59 0 0 0
14/10/2022
2.59
 2,642 2.59 2.65 2.59 0 0 0
13/10/2022
2.59
 108 2.59 2.59 2.59 0 0 0
12/10/2022
2.41
 66,200 2.41 2.53 2.35 0 0 0
11/10/2022
2.35
 8,654 2.53 2.53 2.35 0 0 0
10/10/2022
2.71
 32,200 2.71 2.71 2.71 0 0 0
07/10/2022
2.65
 200 2.65 2.65 2.65 0 0 0
06/10/2022
2.76
 700 2.65 2.76 2.59 0 0 0
05/10/2022
2.71
 10,221 2.71 2.76 2.53 0 0 0
04/10/2022
2.65
 17,700 2.76 2.76 2.65 0 0 0
03/10/2022
2.82
 30,900 2.71 2.82 2.71 0 0 0
30/09/2022
2.88
 1,000 2.82 2.88 2.82 0 0 0
29/09/2022
2.88
 1,100 2.88 2.88 2.65 0 0 0
28/09/2022
2.82
 1,500 2.88 2.94 2.82 0 0 0
27/09/2022
2.82
 2,200 2.65 2.94 2.65 0 0 0
26/09/2022
2.65
 5,320 2.71 2.71 2.65 0 0 0
23/09/2022
2.82
 6,000 2.94 2.94 2.76 0 0 0
22/09/2022
3
 7,600 2.88 3.06 2.71 0 0 0
21/09/2022
2.71
 8,400 2.65 2.88 2.65 0 0 0
20/09/2022
2.71
 1,200 2.82 2.82 2.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |