CTCP Xây dựng ALVICO (alv)

7.20
0.10
(1.41%)
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
(2026-02-23) 		-1.10 -13.41% 696,000 0 0
6.50
8.30
7.20
2 tháng
(2026-01-16) 		0.30 4.41% 1,265,900 0 0
6.50
8.30
7.20
3 tháng
(2025-12-17) 		-0.10 -1.39% 1,943,400 0 0
6.50
8.30
7.20
6 tháng
(2025-09-18) 		-1.10 -13.41% 4,115,700 -4,200 -0.0
6.20
8.30
7.20
12 tháng
(2025-03-24) 		2.34 49.01% 13,200,700 -4,310 -0.1
3.82
10.29
7.20
24 tháng
(2024-03-27) 		4.69 194.39% 23,552,242 -4,200 -0.1
2.35
10.29
7.20
36 tháng
(2023-04-03) 		4.75 201.75% 28,619,972 -78,700 -0.4
2.12
10.29
7.20
60 tháng
(2021-04-12) 		4.69 194.39% 36,478,417 -5,900 -0.1
1.47
10.29
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2016
1.58
 10,500 1.64 1.64 1.53 0 0 0
23/12/2016
1.64
 100 1.64 1.64 1.64 0 0 0
22/12/2016
1.75
 0 1.75 1.75 1.75 0 0 0
21/12/2016
1.75
 18,600 1.69 1.86 1.69 0 0 0
20/12/2016
1.69
 6,200 1.64 1.69 1.64 0 0 0
19/12/2016
1.69
 0 1.69 1.69 1.69 0 0 0
16/12/2016
1.69
 20,215 1.64 1.69 1.64 0 0 0
15/12/2016
1.58
 100 1.58 1.58 1.58 0 0 0
14/12/2016
1.53
 6,700 1.53 1.53 1.53 0 6,700 -0.0
13/12/2016
1.53
 10 1.53 1.53 1.53 0 0 0
12/12/2016
1.53
 15,900 1.58 1.58 1.53 0 0 0
09/12/2016
1.64
 16,600 1.69 1.69 1.58 6,700 0 0.0
08/12/2016
1.69
 8,533 1.69 1.69 1.69 7,000 0 0.0
07/12/2016
1.69
 6,600 1.64 1.69 1.64 0 0 0
06/12/2016
1.64
 10,500 1.64 1.64 1.64 0 0 0
05/12/2016
1.64
 3,000 1.69 1.69 1.64 0 0 0
02/12/2016
1.75
 6,100 1.86 1.86 1.75 0 0 0
01/12/2016
1.92
 27,300 1.92 2.03 1.92 0 0 0
30/11/2016
1.92
 54,700 1.69 1.92 1.69 0 0 0
29/11/2016
1.75
 4,600 1.69 1.75 1.64 0 0 0
28/11/2016
1.64
 15,600 1.69 1.69 1.64 10,000 0 0.0
25/11/2016
1.75
 500 1.75 1.75 1.75 0 0 0
24/11/2016
1.64
 2,200 1.75 1.75 1.64 0 0 0
23/11/2016
1.75
 0 1.75 1.75 1.75 0 0 0
22/11/2016
1.75
 100 1.75 1.75 1.75 0 0 0
21/11/2016
1.75
 11,910 1.75 1.75 1.64 0 0 0
18/11/2016
1.64
 13,100 1.75 1.81 1.64 0 0 0
17/11/2016
1.75
 4,141 1.81 1.81 1.75 0 0 0
16/11/2016
1.81
 12,800 1.75 1.81 1.75 0 0 0
15/11/2016
1.75
 5,900 1.69 1.75 1.69 0 0 0
14/11/2016
1.69
 5,300 1.69 1.69 1.69 0 0 0
11/11/2016
1.69
 300 1.69 1.69 1.69 0 0 0
10/11/2016
1.64
 2,200 1.58 1.75 1.58 0 0 0
09/11/2016
1.69
 8,500 1.81 1.81 1.69 0 0 0
08/11/2016
1.86
 30 1.86 1.86 1.86 0 0 0
07/11/2016
1.86
 3,100 1.64 1.86 1.64 0 0 0
04/11/2016
1.69
 800 1.81 1.81 1.69 0 0 0
03/11/2016
1.75
 8,100 1.81 1.92 1.64 0 0 0
02/11/2016
1.75
 1,800 1.86 1.86 1.75 0 0 0
01/11/2016
1.75
 27,200 1.69 1.86 1.69 0 0 0
31/10/2016
1.86
 8,300 1.98 1.98 1.86 0 0 0
28/10/2016
2.03
 14,320 2.03 2.03 1.86 0 0 0
27/10/2016
2.03
 21,900 2.03 2.03 1.81 0 0 0
26/10/2016
1.98
 78,700 1.86 2.03 1.86 0 0 0
25/10/2016
2.03
 36,210 2.26 2.26 2.03 0 0 0
24/10/2016
2.26
 4,300 2.26 2.26 2.26 0 0 0
21/10/2016
2.49
 42,000 2.54 2.60 2.37 0 0 0
20/10/2016
2.60
 21,441 2.65 2.77 2.60 0 0 0
19/10/2016
2.65
 48,800 2.65 2.71 2.60 0 0 0
18/10/2016
2.71
 64,300 2.77 2.77 2.60 0 0 0
17/10/2016
2.77
 46,100 2.77 2.82 2.71 0 0 0
14/10/2016
2.82
 27,600 2.77 2.88 2.77 0 0 0
13/10/2016
2.77
 57,000 2.77 2.82 2.54 0 0 0
12/10/2016
2.77
 44,200 2.82 2.82 2.71 0 0 0
11/10/2016
2.82
 61,000 2.88 2.94 2.77 0 0 0
10/10/2016
2.88
 40,900 2.88 2.94 2.82 0 0 0
07/10/2016
2.88
 49,300 2.82 2.88 2.77 0 0 0
06/10/2016
2.82
 41,100 2.82 2.88 2.77 0 0 0
05/10/2016
2.94
 134,900 2.94 2.99 2.94 0 0 0
04/10/2016
2.94
 157,300 2.82 2.94 2.77 0 0 0
03/10/2016
2.88
 108,824 2.77 2.88 2.77 0 0 0
30/09/2016
2.82
 84,300 2.77 2.88 2.77 0 0 0
29/09/2016
2.82
 102,060 2.88 2.88 2.71 0 0 0
28/09/2016
2.82
 59,566 2.77 2.82 2.71 0 0 0
27/09/2016
2.77
 51,700 2.77 2.82 2.77 0 0 0
26/09/2016
2.82
 82,800 2.82 2.88 2.77 0 0 0
23/09/2016
2.82
 57,200 2.77 2.82 2.77 0 0 0
22/09/2016
2.82
 101,700 2.82 2.82 2.77 0 0 0
21/09/2016
2.77
 121,600 2.71 2.77 2.65 0 0 0
20/09/2016
2.71
 51,500 2.71 2.71 2.65 0 0 0
19/09/2016
2.77
 72,000 2.71 2.77 2.65 0 0 0
16/09/2016
2.71
 38,350 2.77 2.77 2.65 0 0 0
15/09/2016
2.71
 50,600 2.77 2.77 2.65 0 0 0
14/09/2016
2.71
 49,200 2.60 2.71 2.60 0 0 0
13/09/2016
2.65
 47,500 2.71 2.77 2.65 0 0 0
12/09/2016
2.77
 52,800 2.77 2.82 2.71 0 0 0
09/09/2016
2.82
 52,084 2.77 2.88 2.77 0 0 0
08/09/2016
2.88
 71,314 2.82 2.88 2.77 0 0 0
07/09/2016
2.82
 81,700 2.71 2.94 2.71 0 0 0
06/09/2016
2.77
 276,400 3.05 3.05 2.65 0 0 0
05/09/2016
2.94
 11,524 2.94 2.94 2.94 0 0 0
01/09/2016
3.22
 10,120 3.16 3.33 2.88 0 0 0
31/08/2016
3.16
 119,730 2.94 3.16 2.94 0 0 0
30/08/2016
2.88
 137,810 2.65 2.88 2.60 0 0 0
29/08/2016
2.65
 104,520 2.54 2.65 2.49 0 0 0
26/08/2016
2.60
 87,300 2.54 2.60 2.54 0 0 0
25/08/2016
2.60
 90,200 2.54 2.60 2.49 0 0 0
24/08/2016
2.54
 47,710 2.54 2.60 2.49 0 0 0
23/08/2016
2.54
 38,300 2.49 2.54 2.43 0 0 0
22/08/2016
2.65
 69,300 2.60 2.65 2.54 0 0 0
19/08/2016
2.54
 70,650 2.49 2.60 2.37 0 0 0
18/08/2016
2.54
 44,700 2.60 2.60 2.54 0 0 0
17/08/2016
2.60
 36,714 2.43 2.60 2.43 0 0 0
16/08/2016
2.43
 1,900 2.60 2.60 2.43 0 0 0
15/08/2016
2.43
 1,311 2.43 2.43 2.37 0 0 0
12/08/2016
2.43
 7,064 2.43 2.43 2.37 0 0 0
11/08/2016
2.37
 102 2.37 2.37 2.37 0 0 0
10/08/2016
2.43
 0 2.43 2.43 2.43 0 0 0
09/08/2016
2.43
 1,200 2.37 2.43 2.37 0 0 0
08/08/2016
2.37
 0 2.37 2.37 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |