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)
24/01/2018
5.88
 118,991 5.35 5.88 5.35 2,000 600 0.0
23/01/2018
5.35
 67,900 5.47 5.47 5.24 0 0 0
22/01/2018
5.47
 49,900 5.35 5.47 5.29 0 0 0
19/01/2018
5.59
 139,200 5.65 5.76 5.29 0 0 0
18/01/2018
5.82
 72,281 5.88 5.94 5.65 0 0 0
17/01/2018
5.94
 82,300 6 6.12 5.71 0 0 0
16/01/2018
6.06
 85,500 5.94 6.12 5.71 0 2,100 -0.0
15/01/2018
6.06
 114,697 6.24 6.24 5.65 0 200 -0.0
12/01/2018
6.24
 143,580 6.41 6.47 5.94 0 0 0
11/01/2018
6.53
 105,856 6.59 6.71 6.29 0 0 0
10/01/2018
6.59
 104,478 6.29 6.65 6.29 0 0 0
09/01/2018
6.65
 123,100 6.76 6.88 6.35 0 0 0
08/01/2018
6.76
 106,992 7.18 7.24 6.53 0 0 0
05/01/2018
7.18
 109,710 6.88 7.18 6.88 0 0 0
04/01/2018
6.94
 75,975 6.41 7.06 6.41 0 0 0
03/01/2018
6.82
 130,000 7.47 7.47 6.82 0 0 0
02/01/2018
7.47
 174,340 7.41 7.71 7 0 0 0
29/12/2017
7.71
 101,219 7.59 7.76 7.29 0 1,100 -0.0
28/12/2017
7.71
 81,378 7.71 7.76 7.29 0 0 0
27/12/2017
7.71
 52,639 7.76 7.94 7.47 0 39 -0.0
26/12/2017
7.88
 67,800 8 8 7.53 0 0 0
25/12/2017
8
 47,130 7.82 8.06 7.82 0 0 0
22/12/2017
7.88
 50,200 7.59 8.06 7.59 0 0 0
21/12/2017
7.71
 144,738 8.53 8.71 7.71 0 0 0
20/12/2017
8.53
 57,000 8.24 8.65 8.24 0 0 0
19/12/2017
8.24
 94,000 8.47 9.18 7.94 0 0 0
18/12/2017
8.71
 49,820 9.12 9.35 8.59 0 0 0
15/12/2017
9.35
 55,700 9.88 9.88 9.12 0 1,000 -0.0
14/12/2017
9.88
 73,700 10.18 10.18 9.53 0 0 0
13/12/2017
10.47
 72,800 10.53 10.53 9.47 1,100 0 0.0
12/12/2017
10.47
 54,960 10.41 10.47 10.24 5,000 2,000 0.1
11/12/2017
10.65
 52,900 10.59 10.88 10.29 1,000 0 0.0
08/12/2017
10.82
 101,218 10.35 10.88 9.94 0 0 0
07/12/2017
10.35
 168,400 9.94 10.41 9.41 18,100 0 0.3
06/12/2017
10
 45,900 9.76 10 9.35 0 0 0
05/12/2017
10
 52,600 10.12 10.12 9.35 0 0 0
04/12/2017
10.12
 98,300 9.35 10.12 9.35 0 0 0
01/12/2017
9.41
 158,000 9.24 9.41 8.59 0 0 0
30/11/2017
9.24
 160,436 8.18 9.24 8.18 0 0 0
29/11/2017
8.41
 72,640 8.59 8.65 8.35 0 200 -0.0
28/11/2017
9
 53,700 8.59 9.06 8.59 0 0 0
27/11/2017
9.06
 102,100 9.12 9.12 8.59 0 0 0
24/11/2017
9.06
 87,536 9.18 9.29 8.47 0 0 0
23/11/2017
9.41
 103,115 8.65 9.41 8.65 0 0 0
22/11/2017
9.29
 79,078 8.94 9.35 8.94 0 0 0
21/11/2017
8.94
 89,900 8.12 8.94 8.06 2,100 0 0.0
20/11/2017
8.18
 43,000 8.18 8.18 8 0 0 0
17/11/2017
8.18
 7,800 8.12 8.18 8.12 0 0 0
16/11/2017
8.24
 42,201 7.59 8.47 7.59 0 0 0
15/11/2017
8.24
 27,622 8 8.24 8 0 0 0
14/11/2017
8.24
 16,100 7.88 8.29 7.88 0 0 0
13/11/2017
8.47
 32,800 7.94 8.47 7.76 0 0 0
10/11/2017
8.47
 21,400 8.76 9.24 8.12 0 0 0
09/11/2017
9
 16,500 8.71 9.35 8.71 0 0 0
08/11/2017
8.71
 33,350 8.82 8.82 8.06 0 0 0
07/11/2017
8.94
 30,200 8.82 9.35 8.47 0 0 0
06/11/2017
9.41
 11,000 8.94 9.59 8.82 400 0 0.0
03/11/2017
9.71
 34,944 10 10 9.71 0 0 0
02/11/2017
9.53
 23,900 9.41 10.35 9.41 0 0 0
01/11/2017
9.41
 42,900 8.47 9.71 8.29 23,300 0 0.4
31/10/2017
9.18
 80,500 9.29 9.29 8.47 0 0 0
30/10/2017
9.29
 96,900 9.41 9.41 8.82 3,700 0 0.1
27/10/2017
9.41
 95,332 9.71 9.71 9.06 0 0 0
26/10/2017
9.71
 64,800 9.76 10.41 8.76 0 0 0
25/10/2017
9.71
 112,861 9.12 10 9.12 0 0 0
24/10/2017
9.12
 84,638 9.12 9.94 9.12 3,400 0 0.1
23/10/2017
9.12
 135,548 8.29 9.12 8.24 2,300 0 0.0
20/10/2017
8.29
 127,940 7.47 8.29 7.47 0 1,000 -0.0
19/10/2017
7.59
 108,900 6.47 7.59 6.47 0 6,700 -0.1
18/10/2017
6.94
 10,300 6.29 6.94 6.29 0 2,000 -0.0
17/10/2017
6.76
 24,900 6.24 6.76 5.94 0 6,600 -0.1
16/10/2017
6.24
 18,200 6.35 6.35 6.24 1,800 0 0.0
13/10/2017
6.18
 32,400 6.41 6.41 6.12 0 1,000 -0.0
12/10/2017
6.24
 72,076 6 6.41 5.76 0 0 0
11/10/2017
6.18
 45,600 6.53 6.53 6.18 0 1,300 -0.0
10/10/2017
6.59
 75,300 6.82 6.94 6.59 0 2,000 -0.0
09/10/2017
6.35
 113,500 5.29 6.35 5.29 0 1,100 -0.0
06/10/2017
5.82
 69,100 6.24 6.41 5.82 0 4,200 -0.0
05/10/2017
6.47
 45,600 6.06 6.47 6.06 0 100 -0.0
04/10/2017
6.47
 65,810 6.71 6.71 6.24 0 15,000 -0.2
03/10/2017
6.35
 34,502 6.41 6.41 6.18 0 100 -0.0
02/10/2017
6.47
 53,800 6.29 6.71 6.29 0 100 -0.0
29/09/2017
6.76
 51,010 6.76 6.76 6.71 0 400 -0.0
28/09/2017
6.94
 51,100 7 7 6.88 0 4,700 -0.1
27/09/2017
6.94
 51,600 6.82 6.94 6.82 0 600 -0.0
26/09/2017
7.06
 52,900 7.35 7.35 7 0 0 0
25/09/2017
7.59
 50,802 6.94 7.59 6.94 0 0 0
22/09/2017
7.18
 74,500 7.06 7.18 7.06 0 0 0
21/09/2017
7.47
 67,800 6.82 8 6.82 0 0 0
20/09/2017
7.47
 146,700 7.88 8.06 7.12 0 0 0
19/09/2017
7.35
 48,400 6.71 7.35 6.41 0 0 0
18/09/2017
6.71
 65,500 6.18 6.71 6.18 0 0 0
15/09/2017
6.71
 40,200 6.18 6.71 6.18 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2017
6.18
 88,100 6.71 6.94 6 0 0 0
13/09/2017
7.12
 68,200 6.61 7.12 6.55 0 0 0
12/09/2017
7.17
 75,700 6.55 7.17 6.55 0 0 0
11/09/2017
7.17
 72,200 7.17 7.17 6.67 0 0 0
08/09/2017
7.06
 61,300 6.72 7.17 6.72 0 0 0
07/09/2017
7.17
 36,799 6.95 7.29 6.89 0 0 0
06/09/2017
6.89
 72,700 7.57 7.57 6.33 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |