CTCP Xây dựng ALVICO (alv)

6.80
0.30
(4.62%)
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)
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
20/04/2012
2.41
 16,500 2.41 2.50 2.32 0 0 0
19/04/2012
2.41
 20,200 2.76 2.76 2.41 0 0 0
18/04/2012
2.50
 57,200 2.63 2.63 2.50 1,000 0 0.0
17/04/2012
2.50
 84,700 2.50 2.50 2.46 0 0 0
16/04/2012
2.37
 37,200 2.24 2.37 2.24 0 0 0
13/04/2012
2.24
 8,700 2.28 2.28 2.24 0 0 0
12/04/2012
2.37
 5,300 2.32 2.37 2.32 1,000 0 0.0
11/04/2012
2.32
 12,100 2.28 2.37 2.28 0 0 0
10/04/2012
2.32
 43,300 2.28 2.37 2.15 0 0 0
09/04/2012
2.28
 5,600 2.24 2.28 2.24 0 0 0
06/04/2012
2.19
 100 2.19 2.19 2.19 0 0 0
05/04/2012
2.19
 11,000 2.15 2.24 2.15 0 0 0
04/04/2012
2.24
 7,300 2.28 2.28 2.19 0 0 0
03/04/2012
2.28
 3,900 2.19 2.28 2.15 0 0 0
30/03/2012
2.28
 2,700 2.19 2.28 2.19 0 0 0
29/03/2012
2.32
 12,400 2.37 2.37 2.28 0 0 0
28/03/2012
2.32
 6,500 2.37 2.37 2.19 0 0 0
27/03/2012
2.32
 18,300 2.46 2.54 2.32 0 0 0
26/03/2012
2.46
 35,300 2.41 2.46 2.41 0 0 0
23/03/2012
2.32
 9,800 2.32 2.32 2.28 0 0 0
22/03/2012
2.28
 10,800 2.19 2.32 2.19 0 0 0
21/03/2012
2.24
 16,800 2.19 2.24 2.15 0 0 0
20/03/2012
2.11
 1,000 2.06 2.11 2.06 0 0 0
19/03/2012
2.19
 6,300 2.15 2.24 2.11 0 0 0
16/03/2012
2.19
 20,300 2.24 2.28 2.19 0 0 0
15/03/2012
2.28
 12,700 2.15 2.28 2.15 0 0 0
14/03/2012
2.19
 6,700 2.24 2.28 2.19 0 0 0
13/03/2012
2.15
 50,100 2.28 2.37 2.15 0 0 0
12/03/2012
2.24
 15,000 2.32 2.37 2.15 0 0 0
09/03/2012
2.19
 10,300 2.28 2.32 2.19 0 0 0
08/03/2012
2.28
 24,000 2.37 2.37 2.28 0 0 0
07/03/2012
2.37
 9,600 2.37 2.46 2.37 0 0 0
06/03/2012
2.41
 25,300 2.54 2.54 2.37 0 0 0
05/03/2012
2.41
 10,200 2.41 2.41 2.41 0 0 0
02/03/2012
2.32
 53,700 2.19 2.32 2.19 0 0 0
01/03/2012
2.15
 13,900 2.19 2.19 2.15 0 5,000 -0.0
29/02/2012
2.15
 26,700 2.15 2.24 2.15 0 0 0
28/02/2012
2.19
 26,600 2.32 2.32 2.19 0 1,500 -0.0
27/02/2012
2.24
 35,800 2.15 2.24 2.15 0 0 0
24/02/2012
2.11
 26,300 2.19 2.24 1.97 0 0 0
23/02/2012
2.11
 25,200 2.11 2.11 2.06 0 0 0
22/02/2012
2.02
 21,600 1.93 2.02 1.93 0 0 0
21/02/2012
1.89
 5,600 1.93 1.93 1.89 0 0 0
20/02/2012
1.89
 22,200 1.89 1.89 1.89 0 0 0
17/02/2012
1.84
 31,200 1.80 1.84 1.80 0 0 0
16/02/2012
1.75
 9,000 1.75 1.75 1.75 0 0 0
15/02/2012
1.75
 6,300 1.75 1.75 1.75 0 0 0
14/02/2012
1.75
 5,100 1.75 1.75 1.75 0 0 0
13/02/2012
1.75
 4,000 1.75 1.75 1.67 0 0 0
10/02/2012
1.75
 7,000 1.80 1.80 1.75 0 0 0
09/02/2012
1.84
 2,500 1.89 1.89 1.84 0 0 0
08/02/2012
1.84
 16,600 1.84 1.84 1.80 0 0 0
07/02/2012
1.75
 25,500 1.84 1.84 1.75 0 0 0
06/02/2012
1.89
 2,100 1.84 1.89 1.84 0 0 0
03/02/2012
1.93
 5,500 1.97 1.97 1.93 0 0 0
02/02/2012
1.97
 13,500 1.89 1.97 1.89 0 0 0
01/02/2012
1.93
 13,700 1.84 1.93 1.84 0 0 0
31/01/2012
1.93
 60,000 1.89 2.02 1.89 0 0 0
30/01/2012
1.89
 14,400 1.84 1.93 1.84 0 0 0
20/01/2012
1.84
 8,600 1.84 1.84 1.84 1,500 0 0.0
19/01/2012
1.80
 24,000 1.75 1.84 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |