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)
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
06/11/2012
1.46
 3,700 1.46 1.46 1.46 0 0 0
05/11/2012
1.46
 20,100 1.41 1.46 1.41 0 0 0
02/11/2012
1.51
 25,300 1.51 1.51 1.51 0 0 0
01/11/2012
1.61
 300 1.61 1.61 1.61 0 0 0
31/10/2012
1.56
 5,000 1.56 1.56 1.56 0 0 0
30/10/2012
1.56
 9,000 1.66 1.66 1.56 0 0 0
29/10/2012
1.66
 600 1.71 1.71 1.61 0 0 0
26/10/2012
1.61
 4,800 1.66 1.71 1.61 0 0 0
25/10/2012
1.71
 23,200 1.77 1.77 1.61 0 0 0
24/10/2012
1.66
 23,500 1.51 1.66 1.51 0 0 0
23/10/2012
1.56
 17,200 1.51 1.61 1.51 0 0 0
22/10/2012
1.56
 5,900 1.56 1.56 1.46 0 0 0
19/10/2012
1.56
 17,700 1.56 1.56 1.56 0 0 0
18/10/2012
1.56
 6,300 1.56 1.61 1.56 0 0 0
17/10/2012
1.66
 8,000 1.71 1.71 1.56 0 0 0
16/10/2012
1.66
 15,800 1.61 1.66 1.61 0 0 0
15/10/2012
1.66
 300 1.66 1.66 1.56 0 0 0
12/10/2012
1.66
 7,400 1.61 1.66 1.56 0 0 0
11/10/2012
1.66
 16,500 1.56 1.66 1.56 0 0 0
10/10/2012
1.56
 16,700 1.51 1.56 1.51 0 0 0
09/10/2012
1.56
 11,400 1.56 1.56 1.51 0 2,700 -0.0
08/10/2012
1.56
 2,300 1.51 1.56 1.51 0 0 0
05/10/2012
1.56
 16,100 1.51 1.56 1.51 0 0 0
04/10/2012
1.56
 1,400 1.56 1.56 1.51 0 0 0
03/10/2012
1.61
 1,200 1.51 1.61 1.51 0 0 0
02/10/2012
1.51
 9,400 1.51 1.51 1.51 0 0 0
01/10/2012
1.61
 4,500 1.61 1.61 1.61 0 0 0
28/09/2012
1.71
 1,400 1.66 1.71 1.66 800 0 0.0
27/09/2012
1.71
 4,100 1.66 1.71 1.66 0 0 0
26/09/2012
1.71
 800 1.66 1.71 1.66 0 0 0
25/09/2012
1.66
 1,300 1.61 1.66 1.61 0 0 0
24/09/2012
1.66
 14,500 1.61 1.66 1.61 0 0 0
21/09/2012
1.77
 25,400 1.71 1.77 1.66 1,100 0 0.0
20/09/2012
1.77
 11,800 1.77 1.77 1.77 0 0 0
19/09/2012
1.87
 33,900 1.87 1.87 1.87 0 0 0
18/09/2012
1.97
 0 1.97 1.97 1.97 0 0 0
17/09/2012
2.02
 31,300 1.97 2.02 1.97 0 0 0
14/09/2012
2.02
 9,400 2.02 2.02 1.92 0 3,100 -0.0
13/09/2012
2.02
 300 2.02 2.02 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |