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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |