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)
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
24/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
21/05/2021
1.71
 17,700 1.47 1.94 1.47 0 0 0
20/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
19/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
18/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
17/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
14/05/2021
1.65
 14,434 1.71 1.82 1.65 0 0 0
13/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
12/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
11/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
10/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
07/05/2021
2
 42,403 2.18 2.18 1.88 0 0 0
06/05/2021
2.18
 0 2.18 2.18 2.18 0 0 0
05/05/2021
2.18
 0 2.18 2.18 2.18 0 0 0
04/05/2021
2.18
 0 2.18 2.18 2.18 0 0 0
29/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
28/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
27/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
26/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
23/04/2021
2.18
 10,681 2.12 2.18 2.12 0 0 0
22/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
20/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
19/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
16/04/2021
2.18
 71,900 2.76 2.76 2.06 0 0 0
15/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
14/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
13/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
12/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
09/04/2021
2.47
 136,100 2.18 2.47 2.24 0 0 0
08/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
07/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
06/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
05/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
02/04/2021
2.18
 154,600 2.18 2.18 1.94 0 0 0
01/04/2021
1.94
 0 1.94 1.94 1.94 0 0 0
31/03/2021
1.94
 0 1.94 1.94 1.94 0 0 0
30/03/2021
1.94
 0 1.94 1.94 1.94 0 0 0
29/03/2021
1.94
 0 1.94 1.94 1.94 0 0 0
26/03/2021
1.94
 46,135 1.94 1.94 1.94 0 0 0
25/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
24/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
23/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
22/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
19/03/2021
1.71
 40,113 1.71 1.71 1.71 0 0 0
18/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
17/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
16/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
15/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
12/03/2021
1.59
 106,800 1.59 1.59 1.41 0 0 0
11/03/2021
1.41
 0 1.41 1.41 1.41 0 0 0
10/03/2021
1.41
 0 1.41 1.41 1.41 0 0 0
09/03/2021
1.41
 0 1.41 1.41 1.41 0 0 0
08/03/2021
1.41
 0 1.41 1.41 1.41 0 0 0
05/03/2021
1.41
 1,800 1.41 1.41 1.06 0 0 0
04/03/2021
1.24
 0 1.24 1.24 1.24 0 0 0
03/03/2021
1.24
 0 1.24 1.24 1.24 0 0 0
02/03/2021
1.24
 0 1.24 1.24 1.24 0 0 0
01/03/2021
1.24
 0 1.24 1.24 1.24 0 0 0
26/02/2021
1.24
 44,921 1.24 1.24 1.24 0 0 0
25/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
24/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
23/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
22/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
19/02/2021
1.12
 3,400 1.12 1.12 1.12 0 0 0
18/02/2021
1
 0 1 1 1 0 0 0
17/02/2021
1
 0 1 1 1 0 0 0
09/02/2021
1
 0 1 1 1 0 0 0
08/02/2021
1
 0 1.24 1 1.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |