CTCP Xây dựng ALVICO (alv)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		-0.30 -4.35% 61,000 0 0
6.40
6.90
6.40
2 tháng
(2026-07-20) 		0.20 3.12% 147,100 0 0
6.40
7.10
6.40
3 tháng
(2026-06-19) 		-0.40 -5.71% 305,200 0 0
6.40
7.10
6.40
6 tháng
(2026-03-23) 		-0.50 -7.04% 1,106,500 0 0
6.40
7.80
6.40
12 tháng
(2025-09-22) 		-1.40 -17.50% 5,248,800 -4,200 -0.0
6.20
8.30
6.40
24 tháng
(2024-09-27) 		2.95 80.97% 17,457,344 -5,100 -0.1
2.24
10.35
6.40
36 tháng
(2023-10-03) 		4.13 167.14% 26,617,043 -78,500 -0.3
2.24
10.35
6.40
60 tháng
(2021-10-13) 		4.66 240% 37,346,757 -6,200 -0.0
1.53
10.35
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |