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% 696,000 0 0
6.50
8.30
7.20
2 tháng
(2026-01-16) 		0.30 4.41% 1,265,900 0 0
6.50
8.30
7.20
3 tháng
(2025-12-17) 		-0.10 -1.39% 1,943,400 0 0
6.50
8.30
7.20
6 tháng
(2025-09-18) 		-1.10 -13.41% 4,115,700 -4,200 -0.0
6.20
8.30
7.20
12 tháng
(2025-03-24) 		2.34 49.01% 13,200,700 -4,310 -0.1
3.82
10.29
7.20
24 tháng
(2024-03-27) 		4.69 194.39% 23,552,242 -4,200 -0.1
2.35
10.29
7.20
36 tháng
(2023-04-03) 		4.75 201.75% 28,619,972 -78,700 -0.4
2.12
10.29
7.20
60 tháng
(2021-04-12) 		4.69 194.39% 36,478,417 -5,900 -0.1
1.47
10.29
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
31/07/2020
1.65
 40 1.65 1.65 1.65 0 0 0
30/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
29/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
28/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
27/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
24/07/2020
1.65
 125 1.65 1.65 1.65 0 0 0
23/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
22/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
21/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
20/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
17/07/2020
1.53
 600 1.18 1.53 1.18 0 0 0
16/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
15/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
14/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
13/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
10/07/2020
1.35
 145 1.35 1.35 1.35 0 0 0
09/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
08/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
07/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
06/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
03/07/2020
1.18
 1,720 1.18 1.18 1.18 0 0 0
02/07/2020
1.06
 0 1.06 1.06 1.06 0 0 0
01/07/2020
1.06
 0 1.06 1.06 1.06 0 0 0
30/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
29/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
26/06/2020
1.06
 100 1.06 1.06 1.06 0 0 0
25/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
24/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
23/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
22/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
19/06/2020
1.18
 100 1.18 1.18 1.18 0 0 0
18/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
17/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
16/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
15/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
12/06/2020
1.12
 24,000 1.06 1.12 1 0 0 0
11/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
10/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
09/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
08/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
05/06/2020
1.06
 9,810 1.06 1.06 1.06 0 0 0
04/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
03/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
02/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
01/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
29/05/2020
1.06
 3,410 1.06 1.06 1.06 0 0 0
28/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
27/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
26/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
25/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
22/05/2020
0.94
 20,100 1 1 0.94 0 0 0
21/05/2020
1
 0 1 1 1 0 0 0
20/05/2020
1
 0 1 1 1 0 0 0
19/05/2020
1
 0 1 1 1 0 0 0
18/05/2020
1
 0 1 1 1 0 0 0
15/05/2020
1
 300 1 1 1 0 0 0
14/05/2020
1
 0 1 1 1 0 0 0
13/05/2020
1
 0 1 1 1 0 0 0
12/05/2020
1
 0 1 1 1 0 0 0
11/05/2020
1
 0 1 1 1 0 0 0
08/05/2020
1.06
 25,830 1 1.06 1 0 0 0
07/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
06/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
05/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
04/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
29/04/2020
0.94
 0 0.94 0.94 0.94 0 0 0
28/04/2020
0.94
 0 0.94 0.94 0.94 0 0 0
27/04/2020
0.94
 0 0.94 0.94 0.94 0 0 0
24/04/2020
0.94
 30,640 0.94 1 0.94 0 0 0
23/04/2020
1
 0 1 1 1 0 0 0
22/04/2020
1
 0 1 1 1 0 0 0
21/04/2020
1
 0 1 1 1 0 0 0
20/04/2020
1
 0 1 1 1 0 0 0
17/04/2020
1
 1,544 1 1 1 0 0 0
16/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
15/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
14/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
13/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
10/04/2020
1.12
 30,300 1.24 1.24 1.12 0 0 0
09/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
08/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
07/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
06/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
03/04/2020
1.29
 100 1.29 1.29 1.29 0 0 0
01/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
31/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
30/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
27/03/2020
1.29
 6,000 1.35 1.35 1.29 0 0 0
26/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
25/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
24/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
23/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
20/03/2020
1.35
 1,900 1.35 1.35 1.35 0 0 0
19/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
18/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
17/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
16/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
13/03/2020
1.47
 26,600 1.41 1.47 1.41 0 0 0
12/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |