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)
24/12/2018
1.29
 0 1.29 1.29 1.29 0 0 0
21/12/2018
1.29
 5,200 1.24 1.29 1.24 3,100 0 0.0
20/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
19/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
18/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
17/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
14/12/2018
1.24
 7,640 1.29 1.29 1.24 4,500 0 0.0
13/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
12/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
11/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
10/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
07/12/2018
1.24
 14,910 1.24 1.29 1.24 0 0 0
06/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
05/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
04/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
03/12/2018
1.24
 0 1.24 1.24 1.24 0 0 0
30/11/2018
1.24
 5,500 1.18 1.24 1.18 0 0 0
29/11/2018
1.18
 0 1.18 1.18 1.18 0 0 0
28/11/2018
1.18
 0 1.18 1.18 1.18 0 0 0
27/11/2018
1.18
 0 1.18 1.18 1.18 0 0 0
26/11/2018
1.18
 0 1.18 1.18 1.18 0 0 0
23/11/2018
1.18
 2,700 1.18 1.18 1.12 300 0 0.0
22/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
21/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
20/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
19/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
16/11/2018
1.12
 6,510 1.12 1.18 1.12 0 0 0
15/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
14/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
13/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
12/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
09/11/2018
1.12
 25,600 1.12 1.24 1.12 0 0 0
08/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
07/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
06/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
05/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
02/11/2018
1.24
 40,188 1.24 1.29 1.24 0 0 0
01/11/2018
1.35
 0 1.35 1.35 1.35 0 0 0
31/10/2018
1.35
 0 1.35 1.35 1.35 0 0 0
30/10/2018
1.35
 0 1.35 1.35 1.35 0 0 0
29/10/2018
1.35
 0 1.35 1.35 1.35 0 0 0
26/10/2018
1.35
 42,510 1.35 1.35 1.35 0 0 0
25/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
24/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
23/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
22/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
19/10/2018
1.47
 24,100 1.47 1.47 1.47 0 0 0
18/10/2018
1.59
 0 1.59 1.59 1.59 0 0 0
17/10/2018
1.59
 0 1.59 1.59 1.59 0 0 0
16/10/2018
1.59
 72,500 1.71 1.71 1.59 0 0 0
15/10/2018
1.71
 26,300 1.76 1.82 1.71 0 0 0
12/10/2018
1.76
 18,300 1.71 1.76 1.71 0 0 0
11/10/2018
1.76
 57,300 1.82 1.82 1.71 0 0 0
10/10/2018
1.82
 12,800 1.88 1.88 1.82 5,000 0 0.0
09/10/2018
1.88
 89,100 1.76 1.94 1.76 1,000 33,400 -0.1
08/10/2018
1.76
 8,200 1.76 1.76 1.76 0 0 0
05/10/2018
1.76
 37,900 1.76 1.76 1.76 0 0 0
04/10/2018
1.82
 11,500 1.76 1.82 1.76 0 0 0
03/10/2018
1.82
 10,500 1.76 1.82 1.76 0 0 0
02/10/2018
1.88
 32,200 1.76 1.88 1.76 0 0 0
01/10/2018
1.76
 500 1.76 1.76 1.76 0 0 0
28/09/2018
1.76
 12,500 1.76 1.76 1.76 1,600 0 0.0
27/09/2018
1.82
 19,700 1.82 1.82 1.76 0 0 0
26/09/2018
1.82
 13,500 1.76 1.82 1.71 0 0 0
25/09/2018
1.76
 5,300 1.71 1.76 1.71 0 0 0
24/09/2018
1.76
 500 1.76 1.76 1.76 0 0 0
21/09/2018
1.76
 17,900 1.76 1.76 1.71 0 0 0
20/09/2018
1.82
 500 1.82 1.82 1.82 0 0 0
19/09/2018
1.82
 5,900 1.82 1.82 1.82 0 0 0
18/09/2018
1.82
 44,400 1.88 1.88 1.82 0 43,400 -0.1
17/09/2018
1.88
 21,700 1.88 1.88 1.82 0 0 0
14/09/2018
1.82
 3,000 1.82 1.82 1.82 0 0 0
13/09/2018
1.88
 5,900 1.88 1.88 1.88 0 0 0
12/09/2018
1.88
 11,600 1.76 1.88 1.76 0 0 0
11/09/2018
1.76
 3,300 1.76 1.82 1.71 0 0 0
10/09/2018
1.76
 66,200 1.82 1.82 1.71 0 0 0
07/09/2018
1.82
 18,210 1.82 1.82 1.71 0 3,200 -0.0
06/09/2018
1.82
 37,970 1.82 1.82 1.76 0 0 0
05/09/2018
1.82
 18,400 1.88 1.94 1.82 0 100 -0.0
04/09/2018
1.94
 0 1.94 1.94 1.94 0 0 0
31/08/2018
1.94
 11,600 1.88 1.94 1.88 0 100 -0.0
30/08/2018
1.94
 12,200 1.94 2 1.88 0 5,000 -0.0
29/08/2018
1.94
 25,180 1.94 1.94 1.94 0 0 0
28/08/2018
2
 2,000 2 2 2 0 0 0
27/08/2018
2
 16,000 2 2 1.94 0 0 0
24/08/2018
2
 13,700 2 2 2 0 0 0
23/08/2018
2
 4,500 2 2.12 2 0 0 0
22/08/2018
2.12
 22,900 2.06 2.12 2.06 0 0 0
21/08/2018
2.06
 4,200 2.06 2.06 2 0 0 0
20/08/2018
2.06
 28,426 1.94 2.06 1.94 0 0 0
17/08/2018
2
 3,300 1.94 2 1.94 0 0 0
16/08/2018
2
 15,600 1.94 2 1.94 0 0 0
15/08/2018
2.06
 7,300 2.06 2.06 2 0 0 0
14/08/2018
2.06
 0 2.06 2.06 2.06 0 0 0
13/08/2018
2.06
 9,200 2 2.06 2 0 0 0
10/08/2018
2.06
 5,400 2 2.06 2 0 0 0
09/08/2018
2
 48,900 2 2 1.94 0 0 0
08/08/2018
2.12
 7,134 2.12 2.18 2.06 0 0 0
07/08/2018
2.12
 52,540 2.12 2.12 2 0 0 0
06/08/2018
2.18
 1,900 2.12 2.18 2.12 0 11 -0.0

Chính sách bảo mật | Điều khoản sử dụng |