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)
18/01/2012
1.75
 14,400 1.97 1.97 1.75 0 0 0
17/01/2012
1.75
 8,700 1.93 1.93 1.75 600 0 0.0
16/01/2012
1.84
 24,800 1.93 1.93 1.75 2,000 0 0.0
13/01/2012
1.75
 23,900 1.93 1.93 1.75 2,400 0 0.0
12/01/2012
1.80
 49,500 1.97 1.97 1.80 0 0 0
11/01/2012
1.93
 100 1.93 1.93 1.93 0 0 0
10/01/2012
1.93
 44,300 1.93 2.19 1.93 0 0 0
09/01/2012
1.84
 33,600 2.06 2.11 1.84 0 0 0
06/01/2012
1.80
 22,300 1.93 1.97 1.75 0 0 0
05/01/2012
1.75
 29,400 1.84 1.93 1.75 0 0 0
04/01/2012
1.75
 21,800 1.93 1.97 1.75 0 0 0
03/01/2012
1.75
 16,700 1.97 1.97 1.75 0 0 0
30/12/2011
1.80
 12,600 1.80 1.89 1.80 0 0 0
29/12/2011
1.80
 6,400 1.97 1.97 1.80 0 0 0
28/12/2011
1.93
 12,000 1.97 1.97 1.75 0 0 0
27/12/2011
1.89
 100 1.89 1.89 1.89 0 0 0
26/12/2011
1.84
 7,900 1.84 2.02 1.84 0 0 0
23/12/2011
1.75
 10,900 1.97 2.02 1.75 0 0 0
22/12/2011
1.89
 100 1.89 1.89 1.89 0 0 0
21/12/2011
1.89
 16,800 1.89 2.06 1.89 0 0 0
20/12/2011
2.02
 13,700 2.02 2.02 2.02 0 0 0
19/12/2011
2.06
 13,800 1.93 2.06 1.93 0 0 0
16/12/2011
2.06
 11,400 1.93 2.06 1.93 0 0 0
15/12/2011
1.97
 900 2.11 2.11 1.97 0 0 0
14/12/2011
1.84
 12,700 2.11 2.11 1.84 0 0 0
13/12/2011
1.80
 13,000 2.02 2.02 1.80 0 0 0
12/12/2011
1.93
 5,400 1.93 1.93 1.93 0 0 0
09/12/2011
2.06
 100 2.06 2.06 2.06 0 0 0
08/12/2011
2.19
 900 2.19 2.19 2.19 0 0 0
07/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
06/12/2011
2.32
 6,700 2.37 2.37 2.11 0 0 0
05/12/2011
2.28
 3,100 2.32 2.32 2.15 0 0 0
02/12/2011
2.19
 500 2.19 2.19 2.19 0 0 0
01/12/2011
2.19
 500 2.19 2.19 2.19 0 0 0
30/11/2011
2.19
 100 2.19 2.19 2.19 0 0 0
29/11/2011
2.11
 3,200 2.19 2.19 2.02 0 0 0
28/11/2011
2.15
 200 2.15 2.15 2.15 0 0 0
25/11/2011
2.06
 1,000 2.06 2.06 2.06 0 0 0
24/11/2011
2.06
 500 2.06 2.06 2.06 0 0 0
23/11/2011
2.06
 2,000 2.06 2.06 2.06 0 0 0
22/11/2011
2.06
 1,700 2.06 2.06 2.06 0 0 0
21/11/2011
2.06
 3,300 2.02 2.06 2.02 0 0 0
18/11/2011
2.06
 6,000 2.11 2.11 2.06 0 0 0
17/11/2011
2.19
 1,200 2.19 2.19 2.19 0 0 0
16/11/2011
2.19
 900 2.11 2.19 2.11 0 0 0
15/11/2011
2.15
 5,600 2.11 2.15 2.11 0 0 0
14/11/2011
2.06
 9,300 2.11 2.11 2.06 0 0 0
11/11/2011
2.19
 1,000 2.19 2.19 2.19 0 0 0
10/11/2011
2.15
 7,200 2.28 2.28 2.15 0 0 0
09/11/2011
2.28
 4,400 2.28 2.28 2.28 0 0 0
08/11/2011
2.19
 4,600 2.15 2.24 2.11 0 0 0
07/11/2011
2.24
 2,500 2.32 2.32 2.24 0 0 0
04/11/2011
2.28
 7,300 2.28 2.32 2.24 0 0 0
03/11/2011
2.32
 1,100 2.32 2.32 2.32 0 0 0
02/11/2011
2.37
 1,100 2.41 2.41 2.37 0 0 0
01/11/2011
2.32
 7,700 2.41 2.41 2.28 0 0 0
31/10/2011
2.32
 7,200 2.37 2.37 2.32 0 0 0
28/10/2011
2.41
 7,300 2.37 2.41 2.37 0 0 0
27/10/2011
2.15
 5,300 2.19 2.32 2.15 0 0 0
26/10/2011
2.19
 1,300 2.19 2.19 2.19 0 0 0
25/10/2011
2.19
 2,200 2.37 2.37 2.19 0 0 0
24/10/2011
2.32
 900 2.46 2.46 2.32 0 0 0
21/10/2011
2.37
 2,400 2.41 2.41 2.28 0 0 0
20/10/2011
2.28
 100 2.28 2.28 2.28 0 0 0
19/10/2011
2.19
 5,800 2.11 2.37 2.11 0 0 0
18/10/2011
2.24
 8,300 2.28 2.28 2.24 0 0 0
17/10/2011
2.37
 4,900 2.41 2.41 2.37 0 0 0
14/10/2011
2.46
 1,200 2.54 2.54 2.46 0 0 0
13/10/2011
2.50
 2,100 2.37 2.50 2.37 0 0 0
12/10/2011
2.46
 10,400 2.68 2.68 2.46 0 0 0
11/10/2011
2.63
 9,000 2.68 2.68 2.63 0 0 0
10/10/2011
2.89
 21,900 2.59 2.89 2.59 0 0 0
07/10/2011
2.81
 5,500 2.81 2.81 2.59 0 0 0
06/10/2011
2.72
 5,100 2.63 2.72 2.59 0 0 0
05/10/2011
2.54
 600 2.59 2.59 2.54 0 0 0
04/10/2011
2.50
 4,900 2.50 2.50 2.37 0 0 0
03/10/2011
2.37
 6,700 2.41 2.41 2.37 0 0 0
30/09/2011
2.50
 4,400 2.46 2.59 2.46 0 0 0
29/09/2011
2.59
 9,100 2.68 2.68 2.59 0 0 0
28/09/2011
2.76
 800 2.63 2.76 2.63 0 0 0
27/09/2011
2.76
 0 2.76 2.76 2.76 0 0 0
26/09/2011
2.72
 5,900 2.85 2.85 2.72 0 0 0
23/09/2011
2.76
 1,800 2.76 2.76 2.76 0 0 0
22/09/2011
2.76
 2,200 2.76 2.76 2.76 0 0 0
21/09/2011
2.63
 5,100 2.68 2.68 2.63 0 0 0
20/09/2011
2.63
 5,700 2.72 2.72 2.63 0 0 0
19/09/2011
2.81
 17,700 2.81 2.81 2.63 0 0 0
16/09/2011
2.81
 26,800 2.81 2.94 2.81 0 0 0
15/09/2011
2.98
 46,000 3.20 3.20 2.98 0 0 0
14/09/2011
3.11
 47,800 3.25 3.25 3.07 0 0 0
13/09/2011
3.07
 49,800 3.03 3.07 3.03 0 0 0
12/09/2011
3.03
 30,900 2.85 3.03 2.81 0 0 0
09/09/2011
2.89
 10,300 2.85 2.89 2.72 0 0 0
08/09/2011
2.81
 20,100 2.76 2.81 2.72 0 0 0
07/09/2011
2.63
 14,600 2.59 2.63 2.59 0 0 0
06/09/2011
2.50
 36,900 2.50 2.54 2.46 0 0 0
05/09/2011
2.50
 25,200 2.59 2.63 2.37 0 0 0
01/09/2011
2.50
 24,900 2.46 2.50 2.37 0 0 0
31/08/2011
2.37
 4,800 2.41 2.46 2.32 0 0 0
30/08/2011
2.37
 39,900 2.41 2.41 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |