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)
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
09/10/2013
1.56
 0 1.56 1.56 1.56 0 0 0
08/10/2013
1.56
 5,000 1.56 1.56 1.56 0 0 0
07/10/2013
1.56
 0 1.56 1.56 1.56 0 0 0
04/10/2013
1.56
 7,000 1.51 1.56 1.51 0 0 0
03/10/2013
1.56
 2,500 1.51 1.56 1.51 0 0 0
02/10/2013
1.56
 4,700 1.56 1.61 1.51 0 0 0
01/10/2013
1.56
 4,100 1.51 1.56 1.51 0 0 0
30/09/2013
1.51
 5,000 1.51 1.56 1.51 0 0 0
27/09/2013
1.51
 5,000 1.51 1.51 1.51 0 0 0
26/09/2013
1.51
 3,400 1.51 1.51 1.51 3,000 0 0.0
25/09/2013
1.51
 2,900 1.46 1.51 1.46 0 0 0
24/09/2013
1.46
 0 1.46 1.46 1.46 0 0 0
23/09/2013
1.46
 600 1.41 1.46 1.41 0 0 0
20/09/2013
1.41
 5,800 1.46 1.46 1.36 0 0 0
19/09/2013
1.46
 4,400 1.41 1.46 1.41 0 0 0
18/09/2013
1.51
 600 1.41 1.51 1.41 0 0 0
17/09/2013
1.51
 0 1.51 1.51 1.51 0 0 0
16/09/2013
1.51
 0 1.51 1.51 1.51 0 0 0
13/09/2013
1.51
 0 1.51 1.51 1.51 0 0 0
12/09/2013
1.51
 800 1.46 1.51 1.46 0 0 0
11/09/2013
1.46
 1,200 1.46 1.51 1.41 0 0 0
10/09/2013
1.46
 600 1.46 1.46 1.46 0 0 0
09/09/2013
1.46
 1,300 1.46 1.46 1.46 0 0 0
06/09/2013
1.51
 100 1.51 1.51 1.51 0 0 0
05/09/2013
1.56
 200 1.56 1.56 1.56 0 0 0
04/09/2013
1.61
 2,900 1.51 1.61 1.51 0 0 0
03/09/2013
1.61
 0 1.61 1.61 1.61 0 0 0
30/08/2013
1.61
 5,900 1.61 1.61 1.51 2,200 0 0.0
29/08/2013
1.61
 100 1.61 1.61 1.61 0 0 0
28/08/2013
1.56
 200 1.56 1.56 1.56 0 0 0
27/08/2013
1.56
 2,400 1.56 1.56 1.51 0 0 0
26/08/2013
1.61
 200 1.61 1.61 1.61 0 0 0
23/08/2013
1.56
 3,100 1.56 1.56 1.56 0 0 0
22/08/2013
1.61
 600 1.56 1.61 1.56 0 0 0
21/08/2013
1.61
 0 1.61 1.61 1.61 0 0 0
20/08/2013
1.61
 1,200 1.61 1.61 1.61 0 0 0
19/08/2013
1.61
 6,700 1.61 1.61 1.61 5,600 0 0.0
16/08/2013
1.61
 200 1.61 1.61 1.61 0 0 0
15/08/2013
1.61
 100 1.61 1.61 1.61 0 0 0
14/08/2013
1.56
 9,100 1.56 1.56 1.51 0 0 0
13/08/2013
1.61
 6,100 1.61 1.66 1.56 0 0 0
12/08/2013
1.71
 0 1.71 1.71 1.71 0 0 0
09/08/2013
1.71
 5,600 1.66 1.71 1.66 0 0 0
08/08/2013
1.71
 4,100 1.71 1.71 1.66 0 0 0
07/08/2013
1.77
 600 1.71 1.77 1.66 0 0 0
06/08/2013
1.77
 0 1.77 1.77 1.77 0 0 0
05/08/2013
1.77
 4,900 1.71 1.77 1.71 0 0 0
02/08/2013
1.66
 4,000 1.66 1.66 1.66 0 0 0
01/08/2013
1.66
 1,230 1.71 1.71 1.66 0 0 0
31/07/2013
1.66
 21,500 1.66 1.66 1.66 0 0 0
30/07/2013
1.66
 13,600 1.71 1.71 1.66 0 0 0
29/07/2013
1.71
 16,600 1.66 1.71 1.66 0 0 0
26/07/2013
1.71
 5,500 1.71 1.71 1.66 0 0 0
25/07/2013
1.71
 600 1.71 1.71 1.71 0 0 0
24/07/2013
1.77
 3,000 1.71 1.77 1.66 0 0 0
23/07/2013
1.71
 5,200 1.71 1.71 1.71 0 0 0
22/07/2013
1.77
 1,100 1.71 1.77 1.71 0 0 0
19/07/2013
1.82
 4,700 1.77 1.82 1.77 0 0 0
18/07/2013
1.82
 100 1.82 1.82 1.82 0 0 0
17/07/2013
1.82
 200 1.82 1.82 1.82 0 0 0
16/07/2013
1.82
 0 1.82 1.82 1.82 0 0 0
15/07/2013
1.82
 100 1.82 1.82 1.82 0 0 0
12/07/2013
1.77
 400 1.77 1.77 1.77 0 0 0
11/07/2013
1.77
 7,300 1.71 1.77 1.71 0 0 0
10/07/2013
1.71
 1,600 1.77 1.77 1.71 0 0 0
09/07/2013
1.77
 7,000 1.77 1.77 1.77 0 0 0
08/07/2013
1.77
 0 1.77 1.77 1.77 0 0 0
05/07/2013
1.77
 300 1.71 1.77 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |