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)
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
27/07/2012
2.37
 23,400 2.52 2.57 2.37 0 0 0
26/07/2012
2.52
 30,100 2.37 2.57 2.37 2,000 0 0.0
25/07/2012
2.52
 7,000 2.52 2.52 2.52 0 0 0
24/07/2012
2.67
 3,100 2.67 2.67 2.67 0 0 0
23/07/2012
2.82
 1,300 2.72 2.82 2.72 0 0 0
20/07/2012
2.93
 8,300 2.93 2.93 2.82 0 0 0
19/07/2012
2.82
 17,500 2.62 2.87 2.57 0 0 0
18/07/2012
2.72
 11,200 2.52 2.72 2.52 0 0 0
17/07/2012
2.67
 24,400 2.67 2.67 2.57 0 0 0
16/07/2012
2.72
 4,400 2.77 2.77 2.67 0 0 0
13/07/2012
2.77
 13,100 2.67 2.82 2.67 0 0 0
12/07/2012
2.77
 100 2.77 2.77 2.77 0 0 0
11/07/2012
2.72
 4,100 2.77 2.77 2.52 0 0 0
10/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/07/2012
2.62
 100 2.62 2.62 2.62 0 0 0
09/07/2012
2.54
 17,300 2.63 2.63 2.50 0 0 0
06/07/2012
2.68
 10,100 2.85 2.85 2.63 100 0 0.0
05/07/2012
2.72
 12,300 2.63 2.72 2.46 0 0 0
04/07/2012
2.46
 14,200 2.68 2.68 2.46 0 0 0
03/07/2012
2.63
 10,800 2.63 2.72 2.54 0 0 0
02/07/2012
2.54
 6,000 2.59 2.63 2.54 0 0 0
29/06/2012
2.72
 3,700 2.63 2.72 2.63 0 0 0
28/06/2012
2.72
 15,100 2.63 2.72 2.63 0 0 0
27/06/2012
2.63
 11,000 2.63 2.63 2.46 0 0 0
26/06/2012
2.63
 4,000 2.63 2.63 2.63 0 300 -0.0
25/06/2012
2.81
 12,500 2.89 2.94 2.81 0 0 0
22/06/2012
2.94
 14,400 2.81 2.94 2.81 0 0 0
21/06/2012
2.94
 14,700 3.03 3.03 2.94 0 0 0
20/06/2012
3.03
 11,600 2.94 3.07 2.94 0 0 0
19/06/2012
3.07
 56,300 3.03 3.07 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |