CTCP Xây dựng ALVICO (alv)

7.10
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
(2026-02-23) 		-1.10 -13.41% 690,500 0 0
6.50
8.30
7.10
2 tháng
(2026-01-15) 		0.30 4.41% 1,299,800 0 0
6.50
8.30
7.10
3 tháng
(2025-12-16) 		-0.30 -4.05% 1,983,100 0 0
6.50
8.30
7.10
6 tháng
(2025-09-17) 		-1.30 -15.48% 4,194,400 -4,200 -0.0
6.20
8.40
7.10
12 tháng
(2025-03-21) 		2.39 50.88% 13,290,800 -4,610 -0.1
3.82
10.29
7.10
24 tháng
(2024-03-26) 		4.69 194.39% 23,548,443 -4,200 -0.1
2.35
10.29
7.10
36 tháng
(2023-04-03) 		4.75 201.75% 28,614,472 -78,700 -0.4
2.12
10.29
7.10
60 tháng
(2021-04-12) 		4.69 194.39% 36,472,917 -5,900 -0.1
1.47
10.29
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2014
2.52
 8,100 2.52 2.52 2.52 0 0 0
07/03/2014
2.52
 6,100 2.62 2.62 2.37 0 0 0
06/03/2014
2.52
 4,800 2.42 2.52 2.42 0 0 0
05/03/2014
2.42
 5,500 2.37 2.42 2.37 0 0 0
04/03/2014
2.37
 6,810 2.42 2.42 2.32 0 0 0
03/03/2014
2.37
 3,000 2.37 2.37 2.37 0 0 0
28/02/2014
2.42
 5,890 2.37 2.42 2.37 0 0 0
27/02/2014
2.42
 50,310 2.32 2.52 2.27 0 0 0
26/02/2014
2.32
 9,600 2.27 2.32 2.22 0 0 0
25/02/2014
2.27
 32,800 2.32 2.32 2.27 0 0 0
24/02/2014
2.27
 5,800 2.27 2.27 2.27 0 0 0
21/02/2014
2.27
 3,000 2.27 2.27 2.27 0 0 0
20/02/2014
2.32
 21,800 2.27 2.32 2.22 0 0 0
19/02/2014
2.32
 5,600 2.27 2.32 2.27 0 0 0
18/02/2014
2.32
 15,500 2.32 2.32 2.27 0 0 0
17/02/2014
2.32
 5,000 2.27 2.32 2.27 0 0 0
14/02/2014
2.27
 5,900 2.32 2.32 2.27 0 0 0
13/02/2014
2.27
 2,900 2.27 2.27 2.27 0 0 0
12/02/2014
2.27
 2,000 2.27 2.27 2.27 0 0 0
11/02/2014
2.27
 200 2.27 2.27 2.27 0 0 0
10/02/2014
2.32
 5,100 2.27 2.32 2.27 0 0 0
07/02/2014
2.27
 3,600 2.32 2.32 2.27 0 0 0
06/02/2014
2.32
 0 2.32 2.32 2.32 0 0 0
27/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
24/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
23/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
22/01/2014
2.32
 1,000 2.32 2.32 2.32 0 0 0
21/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
20/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
17/01/2014
2.32
 7,400 2.22 2.32 2.17 0 0 0
16/01/2014
2.27
 1,500 2.17 2.27 2.17 0 0 0
15/01/2014
2.27
 1,900 2.17 2.27 2.17 0 0 0
14/01/2014
2.22
 8,700 2.22 2.22 2.22 0 0 0
13/01/2014
2.27
 2,300 2.22 2.27 2.22 0 0 0
10/01/2014
2.27
 2,500 2.37 2.37 2.22 0 0 0
09/01/2014
2.27
 11,400 2.22 2.27 2.22 0 100 -0.0
08/01/2014
2.32
 7,400 2.22 2.32 2.22 0 0 0
07/01/2014
2.32
 8,300 2.27 2.32 2.22 0 100 -0.0
06/01/2014
2.27
 3,800 2.37 2.37 2.27 0 0 0
03/01/2014
2.37
 17,100 2.32 2.37 2.32 0 0 0
02/01/2014
2.27
 300 2.22 2.27 2.22 0 0 0
31/12/2013
2.27
 4,300 2.12 2.27 2.12 0 2,600 -0.0
30/12/2013
2.27
 7,600 2.27 2.27 2.27 0 0 0
27/12/2013
2.32
 7,700 2.37 2.42 2.32 0 0 0
26/12/2013
2.42
 44,010 2.47 2.52 2.42 0 0 0
25/12/2013
2.52
 49,900 2.52 2.57 2.42 0 0 0
24/12/2013
2.42
 2,100 2.22 2.42 2.22 0 0 0
23/12/2013
2.32
 19,250 2.22 2.32 2.12 0 0 0
20/12/2013
2.22
 7,400 2.27 2.32 2.22 0 0 0
19/12/2013
2.27
 13,610 2.37 2.47 2.27 0 0 0
18/12/2013
2.37
 9,900 2.42 2.42 2.37 0 0 0
17/12/2013
2.47
 79,700 2.47 2.47 2.42 0 0 0
16/12/2013
2.27
 35,400 2.27 2.27 2.27 0 0 0
13/12/2013
2.07
 55,000 2.07 2.27 2.07 0 0 0
12/12/2013
2.07
 5,800 2.07 2.12 2.02 0 5,200 -0.0
11/12/2013
2.07
 25,700 2.22 2.27 2.07 0 0 0
10/12/2013
2.17
 28,600 2.12 2.17 2.02 0 0 0
09/12/2013
2.12
 5,800 2.12 2.12 2.12 0 0 0
06/12/2013
2.12
 15,800 2.07 2.17 2.02 0 55 -0.0
05/12/2013
2.07
 1,430 2.07 2.12 2.07 0 0 0
04/12/2013
2.07
 7,300 2.02 2.07 2.02 0 0 0
03/12/2013
2.07
 1,100 2.07 2.12 2.07 0 0 0
02/12/2013
2.12
 7,500 2.02 2.12 2.02 0 0 0
29/11/2013
2.02
 14,200 2.02 2.07 2.02 0 0 0
28/11/2013
2.02
 36,300 2.07 2.12 2.02 0 0 0
27/11/2013
2.17
 24,400 2.02 2.17 2.02 0 0 0
26/11/2013
2.02
 4,300 2.02 2.02 2.02 0 0 0
25/11/2013
2.02
 6,700 2.02 2.02 2.02 0 0 0
22/11/2013
2.02
 14,010 2.02 2.02 1.97 0 0 0
21/11/2013
2.02
 14,900 2.12 2.12 2.02 0 0 0
20/11/2013
2.02
 51,710 1.87 2.02 1.87 0 0 0
19/11/2013
1.87
 1,100 1.87 1.87 1.87 0 0 0
18/11/2013
1.92
 5,700 1.82 1.92 1.82 0 0 0
15/11/2013
1.82
 11,000 1.77 1.82 1.71 0 0 0
14/11/2013
1.77
 1,000 1.77 1.77 1.77 0 0 0
13/11/2013
1.77
 19,600 1.71 1.77 1.71 0 0 0
12/11/2013
1.77
 10,200 1.77 1.77 1.77 0 0 0
11/11/2013
1.82
 700 1.82 1.82 1.77 0 0 0
08/11/2013
1.77
 35,500 1.71 1.77 1.71 0 0 0
07/11/2013
1.82
 200 1.77 1.82 1.77 0 0 0
06/11/2013
1.87
 73,700 1.87 1.87 1.77 0 0 0
05/11/2013
1.87
 8,460 1.87 1.87 1.77 0 0 0
04/11/2013
1.82
 4,400 1.71 1.82 1.71 0 0 0
01/11/2013
1.77
 0 1.77 1.77 1.77 0 0 0
31/10/2013
1.77
 5,400 1.77 1.77 1.71 0 0 0
30/10/2013
1.71
 2,345 1.66 1.71 1.66 0 0 0
29/10/2013
1.66
 12,700 1.66 1.66 1.66 0 0 0
28/10/2013
1.71
 3,340 1.66 1.71 1.66 0 0 0
25/10/2013
1.66
 18,860 1.66 1.66 1.66 0 0 0
24/10/2013
1.66
 5,100 1.61 1.66 1.61 0 0 0
23/10/2013
1.66
 6,505 1.61 1.66 1.61 0 0 0
22/10/2013
1.61
 0 1.61 1.61 1.61 0 0 0
21/10/2013
1.61
 6,300 1.61 1.66 1.61 0 0 0
18/10/2013
1.56
 0 1.56 1.56 1.56 0 0 0
17/10/2013
1.56
 10 1.56 1.56 1.56 0 0 0
16/10/2013
1.56
 5,102 1.51 1.56 1.51 0 0 0
15/10/2013
1.56
 5,400 1.56 1.56 1.51 0 0 0
14/10/2013
1.56
 10 1.56 1.56 1.56 0 0 0
11/10/2013
1.56
 2,200 1.51 1.56 1.51 0 0 0
10/10/2013
1.56
 300 1.71 1.71 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |