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)
24/04/2014
2.77
 700 2.77 2.77 2.77 0 0 0
23/04/2014
2.77
 2,400 2.82 2.82 2.77 100 0 0.0
22/04/2014
2.82
 2,700 2.67 2.82 2.67 0 0 0
21/04/2014
2.72
 2,900 2.62 2.72 2.57 0 0 0
18/04/2014
2.77
 9,515 2.98 2.98 2.77 0 0 0
17/04/2014
2.98
 16,800 2.72 2.98 2.67 0 0 0
16/04/2014
2.72
 6,750 2.77 2.82 2.72 0 0 0
15/04/2014
2.82
 8,210 2.87 2.87 2.82 0 0 0
14/04/2014
2.98
 11,210 3.03 3.13 2.93 0 0 0
11/04/2014
2.93
 7,700 2.98 2.98 2.93 0 0 0
10/04/2014
2.98
 18,200 2.98 2.98 2.98 0 0 0
08/04/2014
2.98
 2,000 2.98 2.98 2.98 0 0 0
07/04/2014
2.98
 4,500 3.08 3.08 2.98 0 0 0
04/04/2014
3.03
 1,500 3.03 3.03 2.93 0 0 0
03/04/2014
3.03
 12,240 2.87 3.03 2.87 0 0 0
02/04/2014
2.77
 21,100 2.93 2.93 2.77 0 0 0
01/04/2014
2.93
 31,400 2.87 3.03 2.87 0 0 0
31/03/2014
2.87
 48,450 3.13 3.18 2.87 0 0 0
28/03/2014
3.18
 2,000 3.18 3.18 3.08 0 0 0
27/03/2014
3.08
 12,800 3.03 3.18 2.98 0 0 0
26/03/2014
3.18
 49,200 3.38 3.38 3.18 0 0 0
25/03/2014
3.38
 40,320 3.43 3.48 3.38 0 0 0
24/03/2014
3.43
 68,100 3.18 3.43 3.13 0 0 0
21/03/2014
3.13
 9,900 3.03 3.13 3.03 0 0 0
20/03/2014
3.03
 29,400 3.18 3.28 3.03 0 0 0
19/03/2014
3.18
 40,620 3.03 3.18 2.87 0 0 0
18/03/2014
3.03
 89,420 3.03 3.03 2.93 0 0 0
17/03/2014
2.77
 8,320 2.72 2.77 2.72 0 0 0
14/03/2014
2.52
 47,460 2.52 2.57 2.52 0 0 0
13/03/2014
2.52
 7,600 2.47 2.52 2.47 0 0 0
12/03/2014
2.47
 13,800 2.52 2.57 2.47 0 0 0
11/03/2014
2.57
 31,100 2.42 2.57 2.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |