CTCP Xây dựng ALVICO (alv)

7.10
0
(0%)
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
(2026-02-23) 		-1.10 -13.41% 690,500 0 0
6.50
8.30
7.10
2 tháng
(2026-01-15) 		0.30 4.41% 1,299,800 0 0
6.50
8.30
7.10
3 tháng
(2025-12-16) 		-0.30 -4.05% 1,983,100 0 0
6.50
8.30
7.10
6 tháng
(2025-09-17) 		-1.30 -15.48% 4,194,400 -4,200 -0.0
6.20
8.40
7.10
12 tháng
(2025-03-21) 		2.39 50.88% 13,290,800 -4,610 -0.1
3.82
10.29
7.10
24 tháng
(2024-03-26) 		4.69 194.39% 23,548,443 -4,200 -0.1
2.35
10.29
7.10
36 tháng
(2023-04-03) 		4.75 201.75% 28,614,472 -78,700 -0.4
2.12
10.29
7.10
60 tháng
(2021-04-12) 		4.69 194.39% 36,472,917 -5,900 -0.1
1.47
10.29
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2012
2.02
 13,600 1.97 2.02 1.92 2,900 3,000 -0.0
11/09/2012
2.02
 7,000 2.02 2.02 2.02 0 0 0
10/09/2012
2.02
 12,300 2.12 2.12 2.02 0 0 0
07/09/2012
2.12
 9,800 2.12 2.12 2.02 0 3,500 -0.0
06/09/2012
2.12
 17,700 2.12 2.17 2.02 0 3,000 -0.0
05/09/2012
2.12
 13,800 2.12 2.12 2.07 0 0 0
04/09/2012
2.12
 1,800 2.07 2.12 2.07 0 1,000 -0.0
31/08/2012
2.12
 38,100 2.07 2.12 2.02 0 0 0
30/08/2012
2.12
 1,600 2.07 2.12 2.07 0 0 0
29/08/2012
2.17
 8,000 2.12 2.17 2.12 0 0 0
28/08/2012
2.12
 4,900 2.12 2.12 2.02 0 0 0
27/08/2012
2.12
 11,400 2.02 2.12 2.02 0 0 0
24/08/2012
2.12
 23,500 1.92 2.12 1.92 0 0 0
23/08/2012
2.02
 26,500 2.12 2.12 2.02 0 0 0
22/08/2012
2.17
 36,300 2.07 2.22 2.07 0 0 0
21/08/2012
2.22
 34,300 2.22 2.27 2.17 0 5,000 -0.0
20/08/2012
2.32
 3,300 2.22 2.32 2.22 0 0 0
17/08/2012
2.32
 1,300 2.32 2.32 2.32 0 0 0
16/08/2012
2.32
 19,500 2.27 2.37 2.27 0 0 0
15/08/2012
2.42
 27,600 2.42 2.42 2.37 0 0 0
14/08/2012
2.52
 0 2.52 2.52 2.52 0 0 0
13/08/2012
2.52
 2,100 2.42 2.52 2.42 0 0 0
10/08/2012
2.52
 9,100 2.42 2.52 2.37 0 0 0
09/08/2012
2.52
 35,400 2.57 2.57 2.47 0 0 0
08/08/2012
2.42
 11,800 2.52 2.52 2.42 0 0 0
07/08/2012
2.47
 4,500 2.52 2.52 2.47 0 0 0
06/08/2012
2.52
 19,700 2.37 2.52 2.37 0 0 0
03/08/2012
2.37
 4,600 2.52 2.52 2.37 0 0 0
02/08/2012
2.47
 14,700 2.57 2.57 2.47 0 0 0
01/08/2012
2.57
 4,200 2.62 2.62 2.37 0 0 0
31/07/2012
2.47
 31,000 2.47 2.47 2.32 0 0 0
30/07/2012
2.32
 22,600 2.47 2.47 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |