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)
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
05/08/2016
2.37
 0 2.37 2.37 2.37 0 0 0
04/08/2016
2.37
 0 2.37 2.37 2.37 0 0 0
03/08/2016
2.37
 0 2.37 2.37 2.37 0 0 0
02/08/2016
2.37
 2,700 2.32 2.37 2.26 0 0 0
01/08/2016
2.37
 0 2.37 2.37 2.37 0 0 0
29/07/2016
2.37
 2,100 2.32 2.37 2.32 0 0 0
28/07/2016
2.37
 0 2.37 2.37 2.37 0 0 0
27/07/2016
2.37
 2 2.37 2.37 2.37 0 0 0
26/07/2016
2.37
 1,050 2.26 2.37 2.26 0 0 0
25/07/2016
2.37
 1,000 2.37 2.37 2.37 0 0 0
22/07/2016
2.37
 400 2.32 2.37 2.32 0 0 0
21/07/2016
2.26
 600 2.26 2.26 2.26 0 0 0
20/07/2016
2.32
 0 2.32 2.32 2.32 0 0 0
19/07/2016
2.32
 490 2.03 2.32 2.03 0 0 0
18/07/2016
2.26
 10 2.26 2.26 2.26 0 0 0
15/07/2016
2.26
 600 2.26 2.26 2.26 0 0 0
14/07/2016
2.37
 1,200 2.37 2.37 2.37 0 0 0
13/07/2016
2.37
 200 2.32 2.37 2.32 0 0 0
12/07/2016
2.32
 6 2.32 2.32 2.32 0 0 0
11/07/2016
2.32
 200 2.09 2.32 2.09 0 0 0
08/07/2016
2.32
 0 2.32 2.32 2.32 0 0 0
07/07/2016
2.32
 1,000 2.32 2.32 2.32 0 0 0
06/07/2016
2.37
 0 2.37 2.37 2.37 0 0 0
05/07/2016
2.37
 578 2.37 2.37 2.37 0 0 0
04/07/2016
2.37
 5,300 2.37 2.37 2.37 0 0 0
01/07/2016
2.37
 1,900 2.37 2.37 2.37 0 0 0
30/06/2016
2.37
 0 2.37 2.37 2.37 0 0 0
29/06/2016
2.37
 5,200 2.32 2.37 2.32 0 0 0
28/06/2016
2.32
 0 2.32 2.32 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |