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)
26/11/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |