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)
05/09/2017
6.95
 82,400 6.55 6.95 6.55 0 0 0
01/09/2017
6.78
 67,300 6.78 6.78 6.72 0 0 0
31/08/2017
6.72
 68,800 6.67 6.89 6.67 0 0 0
30/08/2017
6.67
 77,601 6.33 6.84 6.21 0 0 0
29/08/2017
6.78
 96,419 6.27 7.00 6.27 0 0 0
28/08/2017
6.38
 8,810 7.23 7.34 6.38 0 0 0
25/08/2017
6.78
 55,608 5.93 6.78 5.93 0 0 0
24/08/2017
6.50
 60,300 6.89 6.89 6.33 0 0 0
23/08/2017
6.50
 65,900 6.67 6.78 6.50 0 0 0
22/08/2017
6.84
 60,000 7.12 7.23 6.84 0 0 0
21/08/2017
6.84
 62,305 6.78 6.89 6.78 0 0 0
18/08/2017
6.84
 62,300 6.50 7.12 6.50 0 0 0
17/08/2017
6.50
 36,100 6.16 6.50 6.16 0 0 0
16/08/2017
6.55
 33,700 6.67 6.67 6.21 0 0 0
15/08/2017
6.67
 39,600 6.50 6.72 6.50 0 2,000 -0.0
14/08/2017
6.72
 71,200 6.78 6.84 6.10 3,200 5,000 -0.0
11/08/2017
6.78
 42,710 6.78 6.78 6.55 0 0 0
10/08/2017
6.95
 40,688 7.06 7.23 6.33 0 100 -0.0
09/08/2017
6.78
 100,200 6.55 7.00 6.38 0 21,000 -0.2
08/08/2017
7.06
 42,378 6.84 7.06 6.44 0 0 0
07/08/2017
7.12
 35,800 7.29 7.29 6.84 0 0 0
04/08/2017
7.29
 40,110 7.34 7.40 7.29 0 0 0
03/08/2017
7.06
 96,504 6.44 7.06 6.44 5,500 0 0.1
02/08/2017
6.44
 42,700 6.38 6.55 6.33 4,700 0 0.1
01/08/2017
6.38
 38,900 5.87 6.38 5.87 2,400 0 0.0
31/07/2017
6.04
 2,140 5.42 6.04 5.42 0 0 0
28/07/2017
5.99
 2,900 5.99 5.99 5.48 0 0 0
27/07/2017
6.04
 21,256 6.16 6.16 5.48 0 0 0
26/07/2017
5.71
 56,700 5.87 6.33 5.71 0 18,700 -0.2
25/07/2017
6.33
 33,400 6.10 6.33 5.87 0 0 0
24/07/2017
6.27
 12,620 6.16 6.27 6.10 0 100 -0.0
21/07/2017
6.21
 68,600 6.04 6.38 5.59 0 0 0
20/07/2017
6.04
 42,800 5.71 6.04 5.54 0 0 0
19/07/2017
6.10
 12,400 5.65 6.10 5.20 0 0 0
18/07/2017
5.59
 21,131 5.59 5.59 5.14 0 0 0
17/07/2017
5.48
 24,366 5.59 5.59 5.31 0 0 0
14/07/2017
5.82
 22,500 5.65 5.82 5.65 0 0 0
13/07/2017
5.65
 18,332 5.59 5.87 5.20 0 0 0
12/07/2017
5.65
 24,200 5.14 5.65 5.08 0 0 0
11/07/2017
5.65
 510 5.37 5.65 5.37 0 0 0
10/07/2017
5.76
 3,020 5.37 5.76 5.20 0 0 0
07/07/2017
5.76
 50,100 5.65 6.21 5.65 0 0 0
06/07/2017
5.65
 23,826 5.08 5.65 5.08 0 0 0
05/07/2017
5.65
 500 5.48 5.65 5.42 0 0 0
04/07/2017
5.93
 16 5.93 5.93 5.93 0 0 0
03/07/2017
5.93
 22,820 5.42 5.93 5.42 0 0 0
30/06/2017
5.42
 37,606 4.91 5.48 4.91 0 0 0
29/06/2017
5.42
 28,700 5.54 5.54 5.42 0 0 0
28/06/2017
5.93
 900 6.33 6.38 5.87 0 0 0
27/06/2017
6.38
 31,700 5.48 6.38 5.37 0 0 0
26/06/2017
5.87
 0 5.87 5.87 5.87 0 0 0
23/06/2017
5.87
 400 5.87 5.87 5.87 0 0 0
22/06/2017
5.93
 10,000 5.37 5.93 5.37 0 9,900 -0.1
21/06/2017
5.93
 3,000 5.65 5.93 5.65 0 400 -0.0
20/06/2017
5.93
 19,954 5.54 5.93 5.54 0 3,000 -0.0
19/06/2017
5.87
 300 5.87 5.87 5.87 0 0 0
16/06/2017
5.54
 940 5.65 5.65 5.54 0 0 0
15/06/2017
5.93
 6,530 5.54 5.93 5.54 0 0 0
14/06/2017
5.93
 6,830 5.87 5.93 5.59 0 0 0
13/06/2017
5.93
 900 5.87 5.93 5.54 0 0 0
12/06/2017
5.93
 3,950 5.14 5.93 5.14 0 0 0
09/06/2017
5.42
 3,700 5.65 5.87 5.42 0 0 0
08/06/2017
5.87
 7,316 5.87 5.87 5.42 0 100 -0.0
07/06/2017
5.82
 26,084 5.31 5.82 5.31 0 17,600 -0.2
06/06/2017
5.76
 19,600 5.37 5.76 5.20 0 0 0
05/06/2017
5.76
 1,339 5.76 6.33 5.65 0 100 -0.0
02/06/2017
5.76
 1,500 4.75 5.76 4.75 0 400 -0.0
01/06/2017
5.25
 61,910 6.10 6.27 5.25 700 0 0.0
31/05/2017
5.71
 13,889 5.31 5.71 5.31 800 0 0.0
30/05/2017
5.20
 6,888 5.20 5.20 4.80 200 1,000 -0.0
29/05/2017
4.80
 10,114 5.20 5.20 4.80 200 100 0.0
26/05/2017
4.80
 27,100 4.24 4.80 4.24 200 0 0.0
25/05/2017
4.41
 1,699 4.46 4.46 4.35 200 0 0.0
24/05/2017
4.35
 11,412 4.41 4.46 4.35 1,000 0 0.0
23/05/2017
4.41
 14,900 4.18 4.41 3.78 900 0 0.0
22/05/2017
4.01
 50,561 3.90 4.01 3.67 8,800 0 0.1
19/05/2017
3.67
 11,605 3.73 3.84 3.67 2,000 0 0.0
18/05/2017
3.90
 24,600 3.67 3.90 3.67 4,000 0 0.0
17/05/2017
3.95
 8,007 3.78 3.95 3.56 700 0 0.0
16/05/2017
3.95
 8,152 3.90 3.95 3.73 1,100 0 0.0
15/05/2017
3.73
 63,740 3.56 3.73 3.50 9,100 0 0.1
12/05/2017
3.39
 19,100 3.39 3.39 3.39 1,000 0 0.0
11/05/2017
3.11
 36,900 3.11 3.11 3.11 0 0 0
10/05/2017
2.82
 37,800 2.82 2.82 2.82 0 0 0
09/05/2017
2.60
 50,700 2.43 2.60 2.43 26,900 3,000 0.1
08/05/2017
2.37
 5,300 2.26 2.37 2.26 1,300 0 0.0
05/05/2017
2.20
 31,500 2.37 2.37 2.20 3,400 2,700 0.0
04/05/2017
2.20
 79,800 2.60 2.60 2.20 0 0 0
03/05/2017
2.43
 12,500 2.32 2.49 2.09 3,300 0 0.0
28/04/2017
2.26
 5,200 2.37 2.43 2.26 0 0 0
27/04/2017
2.43
 33,100 2.37 2.54 2.32 15,000 0 0.1
26/04/2017
2.54
 54,700 2.43 2.71 2.43 22,400 100 0.1
25/04/2017
2.49
 55,600 2.37 2.49 2.26 0 400 -0.0
24/04/2017
2.26
 42,200 2.15 2.26 2.15 0 0 0
21/04/2017
2.09
 10,410 2.09 2.09 2.09 0 0 0
20/04/2017
1.92
 800 1.92 2.03 1.92 500 0 0.0
19/04/2017
1.86
 2,500 1.92 1.92 1.86 0 0 0
18/04/2017
2.03
 3,010 2.03 2.20 1.86 0 0 0
17/04/2017
2.03
 0 2.03 2.03 2.03 0 0 0
14/04/2017
2.03
 0 2.03 2.03 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |