CTCP Xây dựng ALVICO (alv)

7
0
(0%)
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
(2026-05-19) 		0 0% 167,000 0 0
6.80
7.30
7
2 tháng
(2026-04-20) 		-0.50 -6.67% 344,100 0 0
6.80
7.70
7
3 tháng
(2026-03-20) 		-0.30 -4.11% 759,800 0 0
6.80
7.90
7
6 tháng
(2025-12-22) 		-0.10 -1.41% 2,652,300 0 0
6.50
8.30
7
12 tháng
(2025-06-23) 		0.53 8.18% 10,698,800 -11,200 -0.1
6.20
10.29
7
24 tháng
(2024-06-28) 		2.12 43.37% 18,163,381 -4,200 -0.1
3.29
10.29
7
36 tháng
(2023-07-04) 		4.06 138% 27,430,097 -79,200 -0.4
2.24
10.29
7
60 tháng
(2021-07-14) 		5.29 310.34% 36,933,484 -5,900 -0.1
1.47
10.29
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |