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)
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
05/02/2021
1.24
 74,100 1 1.24 1 0 0 0
04/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
03/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
02/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
01/02/2021
1.12
 0 1.12 1.12 1.12 0 0 0
29/01/2021
1.24
 69,604 1 1.24 1 0 0 0
28/01/2021
1.12
 0 1.12 1.12 1.12 0 0 0
27/01/2021
1.12
 0 1.12 1.12 1.12 0 0 0
26/01/2021
1.12
 0 1.12 1.12 1.12 0 0 0
25/01/2021
1.12
 0 1.12 1.12 1.12 0 0 0
22/01/2021
1.12
 24,100 1 1.12 1 0 0 0
21/01/2021
1
 0 1 1 1 0 0 0
20/01/2021
1
 0 1 1 1 0 0 0
19/01/2021
1
 0 1 1 1 0 0 0
18/01/2021
1
 0 1 1 1 0 0 0
15/01/2021
1.06
 36,220 1 1.06 0.94 1,800 0 0.0
14/01/2021
1.06
 0 1.06 1.06 1.06 0 0 0
13/01/2021
1.06
 0 1.06 1.06 1.06 0 0 0
12/01/2021
1.06
 0 1.06 1.06 1.06 0 0 0
11/01/2021
1.06
 0 1.06 1.06 1.06 0 0 0
08/01/2021
1
 4,700 0.94 1.12 0.94 0 0 0
07/01/2021
1
 0 1 1 1 0 0 0
06/01/2021
1
 0 1 1 1 0 0 0
05/01/2021
1
 0 1 1 1 0 0 0
04/01/2021
1
 0 1 1 1 0 0 0
31/12/2020
1
 0 1 1 1 0 0 0
30/12/2020
1
 0 1 1 1 0 0 0
29/12/2020
1
 0 1 1 1 0 0 0
28/12/2020
1
 0 1 1 1 0 0 0
25/12/2020
1
 28,616 1 1 1 0 0 0
24/12/2020
1
 0 1 1 1 0 0 0
23/12/2020
1
 0 1 1 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |