CTCP Xây dựng ALVICO (alv)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		-0.30 -4.35% 61,000 0 0
6.40
6.90
6.40
2 tháng
(2026-07-20) 		0.20 3.12% 147,100 0 0
6.40
7.10
6.40
3 tháng
(2026-06-19) 		-0.40 -5.71% 305,200 0 0
6.40
7.10
6.40
6 tháng
(2026-03-23) 		-0.50 -7.04% 1,106,500 0 0
6.40
7.80
6.40
12 tháng
(2025-09-22) 		-1.40 -17.50% 5,248,800 -4,200 -0.0
6.20
8.30
6.40
24 tháng
(2024-09-27) 		2.95 80.97% 17,457,344 -5,100 -0.1
2.24
10.35
6.40
36 tháng
(2023-10-03) 		4.13 167.14% 26,617,043 -78,500 -0.3
2.24
10.35
6.40
60 tháng
(2021-10-13) 		4.66 240% 37,346,757 -6,200 -0.0
1.53
10.35
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |