CTCP Xây dựng ALVICO (alv)

7.20
0.10
(1.41%)
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
(2026-02-23) 		-1.10 -13.41% 690,500 0 0
6.50
8.30
7.10
2 tháng
(2026-01-15) 		0.30 4.41% 1,299,800 0 0
6.50
8.30
7.10
3 tháng
(2025-12-16) 		-0.30 -4.05% 1,983,100 0 0
6.50
8.30
7.10
6 tháng
(2025-09-17) 		-1.30 -15.48% 4,194,400 -4,200 -0.0
6.20
8.40
7.10
12 tháng
(2025-03-21) 		2.39 50.88% 13,290,800 -4,610 -0.1
3.82
10.29
7.10
24 tháng
(2024-03-26) 		4.69 194.39% 23,548,443 -4,200 -0.1
2.35
10.29
7.10
36 tháng
(2023-04-03) 		4.75 201.75% 28,614,472 -78,700 -0.4
2.12
10.29
7.10
60 tháng
(2021-04-12) 		4.69 194.39% 36,472,917 -5,900 -0.1
1.47
10.29
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
12/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
11/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
08/10/2021
1.94
 18,858 1.94 2.06 1.88 0 100 -0.0
07/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
06/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
05/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
04/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
01/10/2021
1.94
 80,940 2.29 2.29 1.88 2,600 2,600 0.0
30/09/2021
2
 0 2 2 2 0 0 0
29/09/2021
2
 0 2 2 2 0 0 0
28/09/2021
2
 0 2 2 2 0 0 0
27/09/2021
2
 0 2 2 2 0 0 0
24/09/2021
2.06
 69,740 1.94 2.06 1.94 0 0 0
23/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
22/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
21/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
20/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
17/09/2021
1.82
 56,914 1.82 1.82 1.76 100 0 0.0
16/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
15/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
14/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
13/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
10/09/2021
1.71
 14,311 1.53 1.82 1.53 0 0 0
09/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
08/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
07/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
06/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
01/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
31/08/2021
1.59
 0 1.59 1.59 1.59 0 0 0
30/08/2021
1.59
 0 1.59 1.59 1.59 0 0 0
27/08/2021
1.59
 9,708 1.65 1.65 1.53 0 0 0
26/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
25/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
24/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
23/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
20/08/2021
1.47
 11,617 1.47 1.53 1.47 0 0 0
19/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
18/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
17/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
16/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
13/08/2021
1.47
 6,800 1.59 1.71 1.47 0 0 0
12/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
11/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
10/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
09/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
06/08/2021
1.53
 2,601 1.53 1.53 1.53 0 0 0
05/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
04/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
03/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
02/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
30/07/2021
1.53
 1,032 1.76 1.76 1.53 0 0 0
29/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
28/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
27/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
26/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
23/07/2021
1.53
 4,400 1.53 1.59 1.53 0 0 0
22/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
21/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
20/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
19/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
16/07/2021
1.53
 9,900 1.59 1.59 1.53 0 0 0
15/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
14/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
13/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
12/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
09/07/2021
1.65
 7,600 1.94 1.94 1.65 0 0 0
08/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
07/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
06/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
05/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
02/07/2021
1.71
 16,010 1.94 1.94 1.71 0 0 0
01/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
30/06/2021
1.82
 0 1.82 1.82 1.82 0 0 0
29/06/2021
1.82
 0 1.82 1.82 1.82 0 0 0
28/06/2021
1.82
 0 1.82 1.82 1.82 0 0 0
25/06/2021
1.82
 13,900 1.88 2 1.76 0 0 0
24/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
23/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
22/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
21/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
18/06/2021
1.88
 35,527 1.76 1.88 1.65 0 0 0
17/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
16/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
15/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
14/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
11/06/2021
1.82
 13,978 1.59 1.82 1.59 0 0 0
10/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
09/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
08/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
07/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
04/06/2021
1.65
 103,900 1.88 1.94 1.65 0 0 0
03/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
02/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
01/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
31/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
28/05/2021
1.94
 5,000 1.71 1.94 1.71 0 0 0
27/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
26/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
25/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |