CTCP Xây dựng ALVICO (alv)

7
0
(0%)
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
(2026-05-20) 		-0.30 -4.11% 145,700 0 0
6.80
7.30
7
2 tháng
(2026-04-20) 		-0.50 -6.67% 349,500 0 0
6.80
7.70
7
3 tháng
(2026-03-23) 		-0.10 -1.41% 751,700 0 0
6.80
7.90
7
6 tháng
(2025-12-22) 		-0.10 -1.41% 2,657,700 0 0
6.50
8.30
7
12 tháng
(2025-06-24) 		0.29 4.39% 10,642,400 -11,200 -0.1
6.20
10.29
7
24 tháng
(2024-07-01) 		2 40% 18,142,841 -4,200 -0.1
3.29
10.29
7
36 tháng
(2023-07-05) 		4.06 138% 27,226,408 -78,700 -0.4
2.24
10.29
7
60 tháng
(2021-07-15) 		5.29 310.34% 36,938,884 -5,900 -0.1
1.47
10.29
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2016
2.32
 100 2.32 2.32 2.32 0 0 0
24/06/2016
2.32
 8,300 2.37 2.37 2.32 0 0 0
23/06/2016
2.54
 0 2.54 2.54 2.54 0 0 0
22/06/2016
2.54
 0 2.54 2.54 2.54 0 0 0
21/06/2016
2.54
 0 2.54 2.54 2.54 0 0 0
20/06/2016
2.54
 0 2.54 2.54 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |