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)
28/05/2019
1.47
 0 1.47 1.47 1.47 0 0 0
27/05/2019
1.47
 0 1.47 1.47 1.47 0 0 0
24/05/2019
1.47
 5,300 1.47 1.47 1.47 0 0 0
23/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
22/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
21/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
20/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
17/05/2019
1.59
 57,500 1.59 1.65 1.59 0 3,000 -0.0
16/05/2019
1.76
 0 1.76 1.76 1.76 0 0 0
15/05/2019
1.76
 0 1.76 1.76 1.76 0 0 0
14/05/2019
1.76
 0 1.76 1.76 1.76 0 0 0
13/05/2019
1.76
 0 1.76 1.76 1.76 0 0 0
10/05/2019
1.76
 15,000 1.76 1.76 1.76 0 0 0
09/05/2019
1.94
 0 1.94 1.94 1.94 0 0 0
08/05/2019
1.94
 0 1.94 1.94 1.94 0 0 0
07/05/2019
1.94
 0 1.94 1.94 1.94 0 0 0
06/05/2019
1.94
 0 1.94 1.94 1.94 0 0 0
03/05/2019
1.94
 100 1.94 1.94 1.94 0 0 0
02/05/2019
1.94
 0 1.94 1.94 1.94 0 0 0
26/04/2019
1.94
 2,500 1.94 1.94 1.88 0 0 0
25/04/2019
1.82
 0 1.82 1.82 1.82 0 0 0
24/04/2019
1.82
 0 1.82 1.82 1.82 0 0 0
23/04/2019
1.82
 0 1.82 1.82 1.82 0 0 0
22/04/2019
1.82
 0 1.82 1.82 1.82 0 0 0
19/04/2019
1.82
 5,400 2 2.06 1.82 0 0 0
18/04/2019
2
 0 2 2 2 0 0 0
17/04/2019
2
 0 2 2 2 0 0 0
16/04/2019
2
 0 2 2 2 0 0 0
12/04/2019
2
 10,700 1.94 2 1.94 0 0 0
11/04/2019
2.06
 0 2.06 2.06 2.06 0 0 0
10/04/2019
2.06
 0 2.06 2.06 2.06 0 0 0
09/04/2019
2.06
 0 2.06 2.06 2.06 0 0 0
08/04/2019
2.06
 0 2.06 2.06 2.06 0 0 0
05/04/2019
2.06
 14,300 2 2.06 2 0 0 0
04/04/2019
2
 0 2 2 2 0 0 0
03/04/2019
2
 0 2 2 2 0 0 0
02/04/2019
2
 0 2 2 2 0 0 0
01/04/2019
2
 0 2 2 2 0 0 0
29/03/2019
2
 28,410 1.94 2 1.94 0 0 0
28/03/2019
2
 0 2 2 2 0 0 0
27/03/2019
2
 0 2 2 2 0 0 0
26/03/2019
2
 0 2 2 2 0 0 0
25/03/2019
2
 0 2 2 2 0 0 0
22/03/2019
2
 87,200 2 2.06 2 0 0 0
21/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
20/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
19/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
18/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
15/03/2019
1.94
 100,400 2 2.06 1.94 0 0 0
14/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
13/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
12/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
11/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
08/03/2019
1.94
 132,100 2.06 2.06 1.94 0 6,000 -0.0
07/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
06/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
05/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
04/03/2019
1.94
 0 1.94 1.94 1.94 0 0 0
01/03/2019
1.94
 113,410 2 2.06 1.94 0 0 0
28/02/2019
1.94
 0 1.94 1.94 1.94 0 0 0
27/02/2019
1.94
 0 1.94 1.94 1.94 0 0 0
26/02/2019
1.94
 0 1.94 1.94 1.94 0 0 0
25/02/2019
1.94
 0 1.94 1.94 1.94 0 0 0
22/02/2019
1.94
 125,300 2 2 1.94 0 10,000 -0.0
21/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
20/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
19/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
18/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
15/02/2019
1.82
 234,323 2 2 1.82 0 0 0
14/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
13/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
12/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
11/02/2019
1.82
 0 1.82 1.82 1.82 0 0 0
01/02/2019
1.82
 41,900 1.82 1.82 1.82 0 0 0
31/01/2019
1.71
 0 1.71 1.71 1.71 0 0 0
30/01/2019
1.71
 0 1.71 1.71 1.71 0 0 0
29/01/2019
1.71
 0 1.71 1.71 1.71 0 0 0
28/01/2019
1.71
 0 1.71 1.71 1.71 0 0 0
25/01/2019
1.71
 13,300 1.71 1.71 1.71 0 0 0
24/01/2019
1.59
 0 1.59 1.59 1.59 0 0 0
23/01/2019
1.59
 0 1.59 1.59 1.59 0 0 0
22/01/2019
1.59
 0 1.59 1.59 1.59 0 0 0
21/01/2019
1.59
 0 1.59 1.59 1.59 0 0 0
18/01/2019
1.59
 35,456 1.59 1.59 1.59 0 0 0
17/01/2019
1.47
 0 1.47 1.47 1.47 0 0 0
16/01/2019
1.47
 0 1.47 1.47 1.47 0 0 0
15/01/2019
1.47
 0 1.47 1.47 1.47 0 0 0
14/01/2019
1.47
 0 1.47 1.47 1.47 0 0 0
11/01/2019
1.47
 53,700 1.35 1.47 1.35 0 0 0
10/01/2019
1.35
 0 1.35 1.35 1.35 0 0 0
09/01/2019
1.35
 0 1.35 1.35 1.35 0 0 0
08/01/2019
1.35
 0 1.35 1.35 1.35 0 0 0
07/01/2019
1.35
 0 1.35 1.35 1.35 0 0 0
04/01/2019
1.35
 61,860 1.35 1.41 1.18 0 0 0
03/01/2019
1.29
 0 1.29 1.29 1.29 0 0 0
02/01/2019
1.29
 0 1.29 1.29 1.29 0 0 0
28/12/2018
1.29
 3,200 1.24 1.29 1.24 0 0 0
27/12/2018
1.29
 0 1.29 1.29 1.29 0 0 0
26/12/2018
1.29
 0 1.29 1.29 1.29 0 0 0
25/12/2018
1.29
 0 1.29 1.29 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |