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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |