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)
17/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
16/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
15/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
14/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
11/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
10/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
09/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
08/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
07/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
04/09/2020
1.59
 469 1.59 1.59 1.59 0 0 0
03/09/2020
1.41
 0 1.41 1.41 1.41 0 0 0
01/09/2020
1.41
 0 1.41 1.41 1.41 0 0 0
31/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
28/08/2020
1.35
 4,501 1.35 1.59 1.35 0 0 0
27/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
26/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
25/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
24/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
21/08/2020
1.53
 100 1.53 1.53 1.53 0 0 0
20/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
19/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
18/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
17/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
14/08/2020
1.41
 100 1.41 1.41 1.41 0 0 0
13/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
12/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
11/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
10/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
07/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
06/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
05/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
04/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |