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)
04/04/2013
1.92
 5,200 1.82 1.92 1.82 0 0 0
03/04/2013
1.97
 0 1.97 1.97 1.97 0 0 0
02/04/2013
1.97
 800 1.82 1.97 1.82 0 0 0
01/04/2013
1.92
 11,500 1.82 1.92 1.77 0 0 0
29/03/2013
1.87
 1,300 1.82 1.87 1.82 0 0 0
28/03/2013
1.87
 8,300 1.87 1.87 1.77 0 0 0
27/03/2013
1.87
 2,500 1.87 1.92 1.87 0 0 0
26/03/2013
1.92
 1,100 1.87 1.92 1.87 0 0 0
25/03/2013
1.92
 100 1.92 1.92 1.92 0 0 0
22/03/2013
1.92
 7,600 1.97 1.97 1.92 0 0 0
21/03/2013
1.97
 5,700 1.97 2.02 1.97 0 0 0
20/03/2013
1.97
 2,000 1.87 1.97 1.82 0 0 0
19/03/2013
1.92
 600 1.82 1.92 1.82 0 0 0
18/03/2013
1.92
 5,200 1.97 1.97 1.92 0 0 0
15/03/2013
1.97
 34,700 1.92 1.97 1.82 0 0 0
14/03/2013
1.87
 11,400 1.87 1.97 1.82 0 0 0
13/03/2013
2.02
 700 1.87 2.02 1.87 0 0 0
12/03/2013
2.02
 1,000 2.07 2.07 2.02 0 0 0
11/03/2013
2.07
 1,200 2.02 2.07 2.02 0 0 0
08/03/2013
1.97
 3,600 1.87 2.02 1.87 0 0 0
07/03/2013
1.92
 1,200 1.97 1.97 1.87 0 0 0
06/03/2013
2.02
 9,100 1.92 2.02 1.92 0 0 0
05/03/2013
1.97
 18,700 1.87 1.97 1.87 0 0 0
04/03/2013
1.97
 1,900 1.92 1.97 1.87 0 0 0
01/03/2013
2.02
 4,400 1.97 2.02 1.97 400 0 0.0
28/02/2013
1.97
 500 2.02 2.12 1.97 0 0 0
27/02/2013
2.12
 6,100 2.17 2.17 1.97 0 0 0
26/02/2013
2.07
 17,600 2.17 2.17 2.07 0 0 0
25/02/2013
2.22
 7,300 2.22 2.22 2.12 0 0 0
22/02/2013
2.17
 51,400 2.17 2.27 2.07 0 0 0
21/02/2013
2.07
 23,000 2.17 2.27 2.07 0 0 0
20/02/2013
2.27
 6,000 2.22 2.27 2.07 0 0 0
19/02/2013
2.22
 14,200 2.27 2.32 2.22 0 0 0
18/02/2013
2.42
 7,300 2.37 2.47 2.22 0 0 0
08/02/2013
2.37
 700 2.17 2.37 2.17 0 0 0
07/02/2013
2.37
 38,100 2.17 2.37 2.07 0 0 0
06/02/2013
2.17
 13,900 2.02 2.22 1.97 0 0 0
05/02/2013
2.17
 100 2.17 2.17 2.17 0 0 0
04/02/2013
2.17
 13,500 2.07 2.17 2.07 0 0 0
01/02/2013
2.17
 12,000 1.97 2.17 1.97 0 0 0
31/01/2013
2.12
 8,600 2.17 2.17 1.97 0 0 0
30/01/2013
2.07
 76,100 1.97 2.07 1.97 0 0 0
29/01/2013
1.92
 18,300 1.92 1.92 1.82 0 0 0
28/01/2013
1.92
 20,300 1.92 1.97 1.92 0 0 0
25/01/2013
1.92
 1,400 1.87 1.92 1.87 0 0 0
24/01/2013
1.82
 7,000 1.82 1.82 1.82 0 0 0
23/01/2013
1.82
 1,000 1.82 1.82 1.82 0 0 0
22/01/2013
1.97
 100 1.97 1.97 1.97 0 0 0
21/01/2013
2.02
 8,600 1.92 2.02 1.92 0 0 0
18/01/2013
2.02
 9,700 1.92 2.02 1.92 0 0 0
17/01/2013
2.07
 11,100 2.02 2.07 1.97 0 0 0
16/01/2013
2.07
 33,500 2.02 2.12 2.02 7,000 0 0.0
15/01/2013
2.02
 38,100 1.92 2.02 1.92 0 0 0
14/01/2013
1.97
 25,500 2.02 2.02 1.92 0 0 0
11/01/2013
2.02
 1,100 2.02 2.02 2.02 0 0 0
10/01/2013
1.97
 21,800 1.87 1.97 1.87 0 0 0
09/01/2013
1.87
 28,300 2.02 2.02 1.87 0 0 0
08/01/2013
2.02
 13,100 1.92 2.02 1.92 0 0 0
07/01/2013
2.02
 10,900 2.12 2.12 1.97 0 0 0
04/01/2013
2.07
 30,100 1.97 2.07 1.97 0 0 0
03/01/2013
1.97
 32,100 1.97 2.02 1.92 0 0 0
02/01/2013
2.02
 35,900 1.97 2.02 1.92 0 0 0
28/12/2012
1.92
 2,900 1.82 1.92 1.82 0 0 0
27/12/2012
1.82
 31,300 1.77 1.82 1.77 0 0 0
26/12/2012
1.71
 25,800 1.66 1.71 1.66 0 0 0
25/12/2012
1.61
 11,400 1.66 1.66 1.61 0 0 0
24/12/2012
1.61
 13,200 1.61 1.61 1.56 0 0 0
21/12/2012
1.56
 100 1.56 1.56 1.56 0 0 0
20/12/2012
1.66
 900 1.66 1.66 1.66 0 0 0
19/12/2012
1.71
 5,700 1.66 1.71 1.61 0 0 0
18/12/2012
1.61
 2,400 1.66 1.66 1.61 0 0 0
17/12/2012
1.66
 3,300 1.61 1.66 1.61 0 0 0
14/12/2012
1.61
 4,100 1.61 1.61 1.61 0 0 0
13/12/2012
1.66
 18,300 1.71 1.77 1.66 0 0 0
12/12/2012
1.77
 1,200 1.71 1.77 1.71 0 0 0
11/12/2012
1.71
 16,300 1.71 1.71 1.71 0 0 0
10/12/2012
1.71
 3,300 1.66 1.71 1.66 0 0 0
07/12/2012
1.61
 2,600 1.61 1.61 1.61 0 0 0
06/12/2012
1.61
 0 1.61 1.61 1.61 0 0 0
05/12/2012
1.61
 3,700 1.56 1.61 1.56 0 0 0
04/12/2012
1.56
 200 1.51 1.56 1.51 0 0 0
03/12/2012
1.56
 0 1.56 1.56 1.56 0 0 0
30/11/2012
1.56
 1,000 1.56 1.56 1.56 0 0 0
29/11/2012
1.56
 100 1.56 1.56 1.56 0 0 0
28/11/2012
1.51
 2,900 1.51 1.51 1.51 0 0 0
27/11/2012
1.51
 0 1.51 1.51 1.51 0 0 0
26/11/2012
1.51
 1,600 1.56 1.56 1.51 0 0 0
23/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
22/11/2012
1.61
 6,600 1.51 1.61 1.51 0 6,500 -0.0
21/11/2012
1.51
 500 1.61 1.61 1.51 0 0 0
20/11/2012
1.56
 2,000 1.61 1.61 1.51 0 0 0
19/11/2012
1.51
 200 1.61 1.61 1.51 0 0 0
16/11/2012
1.61
 11,100 1.61 1.61 1.61 0 0 0
15/11/2012
1.56
 10,800 1.66 1.66 1.56 0 0 0
14/11/2012
1.61
 2,500 1.56 1.61 1.56 0 0 0
13/11/2012
1.61
 36,000 1.66 1.71 1.61 0 0 0
12/11/2012
1.71
 13,100 1.61 1.71 1.61 0 0 0
09/11/2012
1.61
 1,600 1.56 1.61 1.56 0 0 0
08/11/2012
1.56
 42,000 1.51 1.56 1.46 0 0 0
07/11/2012
1.51
 12,300 1.51 1.51 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |