CTCP Xây dựng ALVICO (alv)

6.70
0.20
(3.08%)
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
(2025-12-29) 		-0.40 -5.71% 624,000 0 0
6.60
7
6.70
2 tháng
(2025-12-01) 		0.40 6.45% 1,955,600 -4,200 -0.0
6.20
8.20
6.70
3 tháng
(2025-10-30) 		0.10 1.54% 2,263,900 -4,200 -0.0
6.20
8.20
6.70
6 tháng
(2025-08-01) 		-0.22 -3.28% 7,817,400 -4,200 -0.0
6.20
10.29
6.70
12 tháng
(2025-02-03) 		3.13 90.17% 13,758,288 -5,311 -0.1
3.47
10.29
6.70
24 tháng
(2024-02-15) 		4.31 187.69% 23,046,911 -4,100 -0.1
2.24
10.29
6.70
36 tháng
(2023-02-13) 		4.48 211.67% 27,914,855 -78,400 -0.4
2.06
10.29
6.70
60 tháng
(2021-02-23) 		5.48 490.53% 36,001,986 -5,900 -0.1
1.12
10.29
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
2.35
 8,200 2.35 2.41 2.35 0 0 0
22/06/2018
2.35
 8,200 2.35 2.35 2.24 0 0 0
21/06/2018
2.29
 12,078 2.29 2.29 2.24 0 0 0
20/06/2018
2.35
 7,500 2.35 2.35 2.29 0 0 0
19/06/2018
2.29
 47,620 2.35 2.35 2.24 0 0 0
18/06/2018
2.35
 23,400 2.35 2.41 2.29 0 0 0
15/06/2018
2.47
 33,066 2.53 2.59 2.47 0 0 0
14/06/2018
2.59
 31,222 2.59 2.65 2.53 0 0 0
13/06/2018
2.65
 2,210 2.71 2.71 2.53 0 0 0
12/06/2018
2.65
 6,100 2.59 2.65 2.59 0 0 0
11/06/2018
2.71
 17,300 2.76 2.76 2.71 0 0 0
08/06/2018
2.71
 26,012 2.71 2.71 2.59 0 0 0
07/06/2018
2.76
 40,500 2.59 2.82 2.59 0 0 0
06/06/2018
2.71
 27,408 2.76 2.76 2.65 0 0 0
05/06/2018
2.71
 15,200 2.82 2.82 2.71 0 0 0
04/06/2018
2.71
 36,284 2.59 2.76 2.53 0 0 0
01/06/2018
2.59
 18,500 2.53 2.59 2.41 0 0 0
31/05/2018
2.41
 5,612 2.41 2.41 2.35 0 0 0
30/05/2018
2.41
 15,104 2.29 2.41 2.24 0 0 0
29/05/2018
2.24
 20,750 2.35 2.35 2.18 100 0 0.0
28/05/2018
2.29
 25,210 2.35 2.35 2.24 0 0 0
25/05/2018
2.35
 21,800 2.41 2.41 2.35 0 0 0
24/05/2018
2.47
 27,600 2.47 2.47 2.35 0 0 0
23/05/2018
2.47
 43,900 2.53 2.53 2.35 0 0 0
22/05/2018
2.59
 25,700 2.65 2.71 2.53 0 0 0
21/05/2018
2.65
 19,400 2.71 2.76 2.65 0 0 0
18/05/2018
2.71
 95,600 2.59 2.76 2.59 0 0 0
17/05/2018
2.59
 17,500 2.65 2.65 2.59 0 0 0
16/05/2018
2.59
 14,581 2.53 2.65 2.53 0 0 0
15/05/2018
2.59
 45,700 2.59 2.65 2.53 0 0 0
14/05/2018
2.65
 212,000 2.71 2.71 2.53 0 0 0
11/05/2018
2.76
 129,800 2.76 2.82 2.65 0 0 0
10/05/2018
2.82
 110,310 2.88 3 2.76 0 0 0
09/05/2018
3
 179,800 2.94 3.06 2.76 0 2,500 -0.0
08/05/2018
2.94
 128,400 2.82 2.94 2.71 0 23,700 -0.1
07/05/2018
2.82
 13,000 2.82 2.82 2.65 0 3,800 -0.0
04/05/2018
2.82
 70,230 2.53 2.88 2.53 0 13,000 -0.1
03/05/2018
2.76
 30,300 2.82 2.82 2.65 0 0 0
02/05/2018
2.76
 11,500 2.71 2.76 2.71 0 0 0
27/04/2018
2.76
 39,010 2.53 2.88 2.53 0 0 0
26/04/2018
2.65
 125,700 2.71 2.71 2.53 0 0 0
24/04/2018
2.76
 156,200 2.94 2.94 2.76 0 0 0
23/04/2018
3.06
 110,590 3.35 3.35 3.06 0 0 0
20/04/2018
3.35
 135,100 3.53 3.65 3.35 0 0 0
19/04/2018
3.71
 165,300 3.53 3.71 3.47 89,000 0 0.5
18/04/2018
3.65
 238,150 3.65 3.71 3.41 0 0 0
17/04/2018
3.76
 121,700 3.65 3.76 3.59 0 0 0
16/04/2018
3.76
 69,700 3.71 3.82 3.59 0 0 0
13/04/2018
3.76
 181,550 4 4 3.65 0 0 0
12/04/2018
4
 189,800 3.76 4 3.71 0 0 0
11/04/2018
3.82
 81,620 3.76 3.82 3.65 0 0 0
10/04/2018
3.82
 184,291 3.88 3.94 3.71 0 0 0
09/04/2018
4.12
 177,400 4.12 4.12 3.94 0 5,000 -0.0
06/04/2018
4.35
 259,029 4.24 4.59 4.12 0 0 0
05/04/2018
4.53
 251,631 4.59 4.71 4.35 0 0 0
04/04/2018
4.82
 256,530 4.71 4.82 4.53 0 0 0
03/04/2018
5
 256,300 4.76 5.06 4.59 0 0 0
02/04/2018
5.06
 244,140 5.24 5.24 4.76 0 0 0
30/03/2018
5.24
 139,400 5.65 5.71 5.24 0 0 0
29/03/2018
5.71
 37,600 5.65 5.71 5.65 0 0 0
28/03/2018
5.76
 34,100 5.76 5.76 5.71 0 0 0
27/03/2018
5.88
 21,902 5.59 5.88 5.59 0 0 0
26/03/2018
5.76
 29,200 5.71 5.76 5.65 0 500 -0.0
23/03/2018
5.76
 36,335 5.65 5.82 5.65 0 0 0
22/03/2018
5.88
 66,523 6.06 6.06 5.82 0 9,523 -0.1
21/03/2018
5.88
 125,920 6.06 6.12 5.76 0 0 0
20/03/2018
6.12
 84,430 5.88 6.18 5.88 0 0 0
19/03/2018
6.06
 78,215 5.94 6.06 5.88 0 0 0
16/03/2018
6.06
 138,200 5.71 6.06 5.65 0 0 0
15/03/2018
5.71
 105,600 5.59 5.76 5.47 0 0 0
14/03/2018
5.53
 89,556 5.18 5.53 5.18 0 0 0
13/03/2018
5.47
 147,300 5.18 5.53 5.18 0 0 0
12/03/2018
5.41
 127,200 5.41 5.53 5.06 0 0 0
09/03/2018
5.41
 116,165 5.06 5.47 5.06 0 0 0
08/03/2018
5.24
 63,050 5.18 5.35 5 0 0 0
07/03/2018
5.18
 168,160 5 5.53 5 0 0 0
06/03/2018
5.18
 139,000 4.41 5.18 4.41 0 0 0
05/03/2018
4.71
 100,640 4.59 4.71 4.35 0 0 0
02/03/2018
4.71
 87,544 4.71 4.71 4.41 0 4,600 -0.0
01/03/2018
4.76
 96,900 5 5 4.59 0 0 0
28/02/2018
5
 57,815 4.82 5 4.82 0 2,000 -0.0
27/02/2018
5
 59,510 5.29 5.29 4.88 0 0 0
26/02/2018
5.12
 77,620 5.18 5.18 5 12,000 0 0.1
23/02/2018
5.06
 77,700 5.06 5.06 4.82 0 0 0
22/02/2018
5.06
 73,410 5.06 5.12 4.88 0 0 0
21/02/2018
5.18
 50,700 5.12 5.24 5 0 0 0
13/02/2018
5.24
 53,900 5.24 5.29 4.94 0 0 0
12/02/2018
5.24
 49,600 5.35 5.47 5 0 500 -0.0
09/02/2018
5.18
 133,815 5.35 5.35 4.94 0 0 0
08/02/2018
5.47
 143,000 5.59 5.59 5.12 0 0 0
07/02/2018
5.65
 110,000 5.18 5.65 5.18 0 0 0
06/02/2018
5.24
 74,310 5.41 5.41 5.24 0 0 0
05/02/2018
5.76
 39,795 6.24 6.24 5.76 0 0 0
02/02/2018
6.35
 117,500 6.53 6.59 6 0 1,600 -0.0
01/02/2018
6.59
 202,600 6.18 6.59 5.88 56,800 400 0.6
31/01/2018
6.41
 104,660 6.18 6.65 6.06 0 0 0
30/01/2018
6.71
 49,920 7.24 7.24 6.71 0 0 0
29/01/2018
7.41
 60,551 7.12 7.59 6.71 0 0 0
26/01/2018
7.12
 86,910 7.12 7.12 6.35 0 600 -0.0
25/01/2018
6.47
 54,656 6.41 6.47 6.41 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |