CTCP Xây dựng ALVICO (alv)

6.40
-0.30
(-4.48%)
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
(2026-07-01) 		-0.40 -5.71% 122,100 0 0
6.40
7
6.40
2 tháng
(2026-06-01) 		-0.30 -4.35% 260,300 0 0
6.40
7
6.40
3 tháng
(2026-05-04) 		-0.90 -12% 441,200 0 0
6.40
7.50
6.40
6 tháng
(2026-02-02) 		-0.30 -4.35% 1,931,400 0 0
6.40
8.30
6.40
12 tháng
(2025-08-05) 		-0.16 -2.43% 9,538,600 -4,200 -0.0
6.20
10.29
6.40
24 tháng
(2024-08-12) 		3.13 90.17% 17,648,505 -4,200 -0.1
3.29
10.29
6.40
36 tháng
(2023-08-16) 		3.72 128.98% 26,605,657 -78,700 -0.4
2.24
10.29
6.40
60 tháng
(2021-08-26) 		5.13 348.80% 37,078,434 -5,900 -0.1
1.47
10.29
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
3.94
 26,148 3.94 3.94 3.94 0 0 0
25/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
24/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
23/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
22/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
19/11/2021
3.47
 104,800 3.47 3.47 3.06 0 0 0
18/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
17/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
16/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
15/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
12/11/2021
3.06
 31,511 2.94 3.06 2.94 0 0 0
11/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
10/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
09/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
08/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
05/11/2021
2.76
 130,202 2.76 2.76 2.06 0 0 0
04/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
03/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
02/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
01/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
29/10/2021
2.59
 275,279 2.24 2.59 2.12 0 0 0
28/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
27/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
26/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
25/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
22/10/2021
2.29
 67,500 2.12 2.35 2.12 0 0 0
21/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
20/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
19/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
18/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
15/10/2021
2.12
 65,225 2 2.12 1.94 0 0 0
14/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |