CTCP Xây dựng ALVICO (alv)

6.40
-0.30
(-4.48%)
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
(2026-07-01) 		-0.40 -5.71% 122,100 0 0
6.40
7
6.40
2 tháng
(2026-06-01) 		-0.30 -4.35% 260,300 0 0
6.40
7
6.40
3 tháng
(2026-05-04) 		-0.90 -12% 441,200 0 0
6.40
7.50
6.40
6 tháng
(2026-02-02) 		-0.30 -4.35% 1,931,400 0 0
6.40
8.30
6.40
12 tháng
(2025-08-05) 		-0.16 -2.43% 9,538,600 -4,200 -0.0
6.20
10.29
6.40
24 tháng
(2024-08-12) 		3.13 90.17% 17,648,505 -4,200 -0.1
3.29
10.29
6.40
36 tháng
(2023-08-16) 		3.72 128.98% 26,605,657 -78,700 -0.4
2.24
10.29
6.40
60 tháng
(2021-08-26) 		5.13 348.80% 37,078,434 -5,900 -0.1
1.47
10.29
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |