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) 		-0.30 -4.29% 597,400 0 0
6.60
7
6.60
2 tháng
(2025-11-28) 		0.40 6.35% 1,939,600 -4,200 -0.0
6.20
8.20
6.60
3 tháng
(2025-10-29) 		0 0% 2,253,000 -4,200 -0.0
6.20
8.20
6.60
6 tháng
(2025-07-31) 		0.46 7.45% 7,814,600 -4,200 -0.0
6.20
10.29
6.60
12 tháng
(2025-02-03) 		3.23 93.05% 13,731,688 -5,311 -0.1
3.47
10.29
6.60
24 tháng
(2024-02-07) 		4.46 199.74% 23,036,411 -4,100 -0.1
2.24
10.29
6.60
36 tháng
(2023-02-13) 		4.58 216.39% 27,888,255 -78,400 -0.4
2.06
10.29
6.60
60 tháng
(2021-02-22) 		5.58 499.47% 35,975,386 -5,900 -0.1
1.12
10.29
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/07/2013
1.77
 0 1.77 1.77 1.77 0 0 0
03/07/2013
1.77
 3,800 1.77 1.77 1.71 0 0 0
02/07/2013
1.77
 1,700 1.71 1.77 1.71 0 0 0
01/07/2013
1.71
 4,000 1.71 1.71 1.66 0 0 0
28/06/2013
1.71
 4,500 1.82 1.82 1.71 0 0 0
27/06/2013
1.71
 1,000 1.71 1.71 1.71 0 0 0
26/06/2013
1.82
 4,500 1.77 1.82 1.77 0 0 0
25/06/2013
1.77
 23,000 1.77 1.77 1.66 0 0 0
24/06/2013
1.82
 5,500 1.77 1.82 1.71 0 0 0
21/06/2013
1.82
 0 1.82 1.82 1.82 0 0 0
20/06/2013
1.82
 4,200 1.82 1.82 1.77 0 0 0
19/06/2013
1.87
 5,100 1.77 1.87 1.77 0 0 0
18/06/2013
1.82
 6,400 1.87 1.87 1.77 0 0 0
17/06/2013
1.87
 4,500 1.87 1.87 1.87 0 0 0
14/06/2013
1.87
 18,800 1.87 1.87 1.82 0 0 0
13/06/2013
1.87
 10,500 1.82 1.87 1.77 0 4,800 -0.0
12/06/2013
1.87
 3,200 1.87 1.87 1.87 0 0 0
11/06/2013
1.77
 6,100 1.77 1.77 1.77 0 0 0
10/06/2013
1.87
 12,100 1.77 1.87 1.71 0 0 0
07/06/2013
1.87
 3,800 1.87 1.87 1.87 0 0 0
06/06/2013
1.87
 6,800 1.82 1.87 1.82 0 0 0
05/06/2013
1.71
 8,500 1.82 1.87 1.71 0 0 0
04/06/2013
1.87
 200 1.92 1.92 1.87 0 0 0
03/06/2013
1.87
 2,700 1.87 1.87 1.87 0 0 0
31/05/2013
1.87
 5,200 1.87 1.87 1.87 0 0 0
30/05/2013
1.97
 2,700 1.82 1.97 1.82 0 0 0
29/05/2013
1.82
 2,000 1.82 1.82 1.82 0 0 0
28/05/2013
2.02
 0 2.02 2.02 2.02 0 0 0
27/05/2013
2.02
 800 1.92 2.02 1.92 0 0 0
24/05/2013
1.92
 300 1.92 1.92 1.92 0 0 0
23/05/2013
1.92
 2,000 1.87 1.92 1.87 0 0 0
22/05/2013
2.02
 0 2.02 2.02 2.02 0 0 0
21/05/2013
2.02
 600 2.02 2.02 2.02 0 0 0
20/05/2013
2.02
 1,700 1.82 2.02 1.82 0 0 0
17/05/2013
1.87
 200 1.87 1.87 1.87 0 0 0
16/05/2013
1.87
 500 1.87 1.87 1.87 0 0 0
15/05/2013
1.82
 500 1.82 1.82 1.82 0 0 0
14/05/2013
1.71
 1,900 1.77 1.77 1.71 0 0 0
13/05/2013
1.87
 0 1.87 1.87 1.87 0 0 0
10/05/2013
1.87
 5,400 1.82 1.87 1.82 0 0 0
09/05/2013
2.02
 100 2.02 2.02 2.02 0 0 0
08/05/2013
1.92
 0 1.92 1.92 1.92 0 0 0
07/05/2013
1.92
 1,300 1.82 1.92 1.82 0 0 0
06/05/2013
1.92
 100 1.92 1.92 1.92 0 0 0
03/05/2013
1.87
 0 1.87 1.87 1.87 0 0 0
02/05/2013
1.87
 0 1.87 1.87 1.87 0 0 0
26/04/2013
1.87
 0 1.87 1.87 1.87 0 0 0
25/04/2013
1.87
 4,200 1.87 1.92 1.87 0 0 0
24/04/2013
1.92
 5,000 1.87 1.92 1.87 0 0 0
23/04/2013
1.87
 4,900 1.77 1.87 1.77 0 0 0
22/04/2013
1.77
 8,600 1.66 1.77 1.61 0 0 0
18/04/2013
1.77
 100 1.77 1.77 1.77 0 0 0
17/04/2013
1.77
 5,400 1.77 1.77 1.71 0 0 0
16/04/2013
1.77
 11,100 1.71 1.82 1.71 0 0 0
15/04/2013
1.77
 12,800 1.82 1.82 1.77 0 0 0
12/04/2013
1.87
 1,600 1.77 1.87 1.77 0 0 0
11/04/2013
1.87
 2,300 1.82 1.87 1.77 0 0 0
10/04/2013
1.77
 20,700 1.92 1.92 1.77 10,000 0 0.0
09/04/2013
1.87
 500 1.77 1.87 1.77 0 0 0
08/04/2013
1.87
 100 1.87 1.87 1.87 0 0 0
05/04/2013
1.77
 100 1.77 1.77 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |