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)
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
03/08/2018
2.18
 25,000 2.29 2.29 2.18 0 0 0
02/08/2018
2.35
 40 2.35 2.35 2.35 0 0 0
01/08/2018
2.35
 3,910 2.35 2.35 2.29 0 0 0
31/07/2018
2.29
 4,712 2.35 2.35 2.35 0 0 0
30/07/2018
2.41
 7,000 2.35 2.41 2.35 0 0 0
27/07/2018
2.29
 4,500 2.35 2.35 2.29 0 0 0
26/07/2018
2.35
 23,440 2.35 2.35 2.24 0 6,000 -0.0
25/07/2018
2.41
 4,801 2.35 2.41 2.35 0 0 0
24/07/2018
2.41
 5,300 2.35 2.41 2.35 0 0 0
23/07/2018
2.41
 24,300 2.41 2.47 2.29 0 0 0
20/07/2018
2.47
 10,000 2.41 2.53 2.41 0 3,400 -0.0
19/07/2018
2.53
 9,510 2.53 2.53 2.47 0 0 0
18/07/2018
2.47
 24,230 2.29 2.47 2.29 0 0 0
17/07/2018
2.35
 5,200 2.29 2.35 2.24 0 0 0
16/07/2018
2.29
 6,000 2.24 2.29 2.18 0 0 0
13/07/2018
2.29
 6,400 2.24 2.29 2.24 0 0 0
12/07/2018
2.35
 6,700 2.24 2.35 2.24 0 0 0
11/07/2018
2.29
 1,700 2.24 2.35 2.24 0 0 0
10/07/2018
2.29
 400 2.29 2.35 2.29 0 0 0
09/07/2018
2.35
 1,300 2.24 2.35 2.24 0 0 0
06/07/2018
2.35
 2,300 2.29 2.35 2.29 0 0 0
05/07/2018
2.35
 90 2.35 2.35 2.35 0 0 0
04/07/2018
2.35
 3,910 2.29 2.35 2.29 0 0 0
03/07/2018
2.29
 19,700 2.29 2.29 2.24 0 0 0
02/07/2018
2.29
 9,700 2.24 2.29 2.24 0 0 0
29/06/2018
2.35
 5,507 2.29 2.35 2.29 0 0 0
28/06/2018
2.29
 24,413 2.35 2.35 2.24 0 0 0
27/06/2018
2.41
 3,000 2.35 2.41 2.35 0 0 0
26/06/2018
2.41
 500 2.35 2.41 2.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |