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)
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
13/04/2017
2.03
 500 2.03 2.20 2.03 0 0 0
12/04/2017
2.03
 9,300 2.15 2.15 2.03 3,000 1,000 0.0
11/04/2017
1.98
 0 1.98 1.98 1.98 0 0 0
10/04/2017
1.98
 0 1.98 1.98 1.98 0 0 0
07/04/2017
1.98
 2,300 1.86 1.98 1.86 0 0 0
05/04/2017
2.03
 8,400 1.75 2.03 1.75 0 0 0
04/04/2017
1.92
 0 1.92 1.92 1.92 0 0 0
03/04/2017
1.92
 0 1.92 1.92 1.92 0 0 0
31/03/2017
1.92
 300 1.92 1.92 1.92 0 0 0
30/03/2017
1.86
 200 1.86 1.86 1.86 0 0 0
29/03/2017
1.86
 0 1.86 1.86 1.86 0 0 0
28/03/2017
1.86
 1,123 1.92 1.92 1.86 923 0 0.0
27/03/2017
1.81
 2,300 1.86 1.86 1.81 800 0 0.0
24/03/2017
1.92
 0 1.92 1.92 1.92 0 0 0
23/03/2017
1.92
 18,000 1.86 1.92 1.86 7,800 0 0.0
22/03/2017
1.86
 100 1.86 1.86 1.86 0 0 0
21/03/2017
1.75
 1,400 1.75 1.75 1.75 0 200 -0.0
20/03/2017
1.92
 100 1.92 1.92 1.92 0 0 0
17/03/2017
1.86
 0 1.86 1.86 1.86 0 0 0
16/03/2017
1.86
 0 1.86 1.86 1.86 0 0 0
15/03/2017
1.86
 1,100 1.75 1.86 1.75 0 0 0
14/03/2017
1.75
 2,400 1.75 1.75 1.75 0 0 0
13/03/2017
1.75
 5,800 1.75 1.75 1.75 100 0 0.0
10/03/2017
1.81
 100 1.81 1.81 1.81 0 0 0
09/03/2017
1.86
 18,700 1.75 1.92 1.75 0 0 0
08/03/2017
1.75
 25,100 1.81 1.81 1.75 0 0 0
07/03/2017
1.75
 9,000 1.75 1.75 1.75 0 0 0
06/03/2017
1.75
 15,300 1.81 1.81 1.64 0 0 0
03/03/2017
1.81
 7,600 1.75 1.86 1.75 0 0 0
02/03/2017
1.75
 100 1.75 1.75 1.75 0 0 0
01/03/2017
1.75
 39,100 1.75 1.86 1.75 0 0 0
28/02/2017
1.86
 0 1.86 1.86 1.86 0 0 0
27/02/2017
1.86
 20,500 1.75 1.86 1.69 0 0 0
24/02/2017
1.75
 500 1.75 1.75 1.75 0 0 0
23/02/2017
1.81
 3,720 1.86 1.86 1.81 1,000 0 0.0
22/02/2017
1.86
 0 1.86 1.86 1.86 0 0 0
21/02/2017
1.86
 5,100 1.86 1.86 1.86 5,100 0 0.0
20/02/2017
1.86
 5,700 1.81 1.86 1.81 0 0 0
17/02/2017
1.75
 37,700 1.75 1.75 1.69 0 0 0
16/02/2017
1.81
 4,170 1.69 1.81 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |