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)
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
18/06/2012
3.03
 23,600 2.94 3.07 2.89 0 0 0
15/06/2012
3.03
 17,700 3.03 3.03 2.94 0 0 0
14/06/2012
2.98
 17,000 3.07 3.07 2.94 0 0 0
13/06/2012
3.03
 13,500 3.07 3.07 2.85 0 0 0
12/06/2012
2.98
 57,200 3.07 3.07 2.94 0 0 0
11/06/2012
3.16
 26,200 3.16 3.42 3.16 0 0 0
08/06/2012
3.46
 68,300 3.51 3.64 3.25 0 100 -0.0
07/06/2012
3.46
 38,200 3.46 3.46 3.29 0 0 0
06/06/2012
3.25
 41,100 3.20 3.25 3.16 0 0 0
05/06/2012
3.07
 28,400 3.07 3.07 2.98 0 0 0
04/06/2012
2.89
 43,300 2.85 2.89 2.85 0 0 0
01/06/2012
2.72
 5,000 2.68 2.85 2.68 0 0 0
31/05/2012
2.72
 18,700 2.68 2.72 2.54 0 0 0
30/05/2012
2.72
 25,500 2.76 2.76 2.72 0 0 0
29/05/2012
2.89
 13,100 2.76 2.89 2.72 0 0 0
28/05/2012
2.89
 24,500 2.98 2.98 2.89 0 0 0
25/05/2012
2.98
 15,700 2.98 2.98 2.89 0 0 0
24/05/2012
2.81
 18,400 2.85 2.85 2.81 0 0 0
23/05/2012
2.98
 33,000 2.98 2.98 2.94 0 0 0
22/05/2012
3.16
 24,100 3.16 3.20 2.94 0 0 0
21/05/2012
3.16
 60,700 3.07 3.16 2.85 0 0 0
18/05/2012
2.98
 4,200 2.98 2.98 2.98 0 1,300 -0.0
17/05/2012
3.20
 40,800 3.20 3.33 2.98 0 6,400 -0.0
16/05/2012
3.16
 31,200 3.42 3.42 3.16 0 9,400 -0.1
15/05/2012
3.38
 21,000 3.42 3.46 3.38 0 13,800 -0.1
14/05/2012
3.64
 51,600 3.73 3.82 3.42 0 0 0
11/05/2012
3.64
 80,700 3.51 3.64 3.51 10,000 10,000 0
10/05/2012
3.38
 19,900 3.51 3.51 3.38 0 9,700 -0.1
09/05/2012
3.46
 72,400 3.68 3.68 3.46 300 8,000 -0.1
08/05/2012
3.82
 57,400 4.21 4.21 3.68 0 0 0
07/05/2012
3.95
 133,200 3.95 3.95 3.86 15,000 2,000 0.1
04/05/2012
3.73
 10,000 3.73 3.73 3.73 0 0 0
03/05/2012
3.51
 125,400 3.51 3.51 3.51 0 0 0
02/05/2012
3.29
 92,400 3.29 3.29 3.29 50,000 0 0.4
27/04/2012
3.11
 16,700 3.11 3.11 3.11 0 0 0
26/04/2012
2.94
 29,900 2.94 2.94 2.94 0 0 0
25/04/2012
2.76
 39,800 2.68 2.76 2.68 0 0 0
24/04/2012
2.59
 50,900 2.41 2.59 2.41 0 0 0
23/04/2012
2.46
 14,700 2.46 2.50 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |