CTCP Xây dựng ALVICO (alv)

7.10
0
(0%)
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
(2026-02-23) 		-1.10 -13.41% 690,500 0 0
6.50
8.30
7.10
2 tháng
(2026-01-15) 		0.30 4.41% 1,299,800 0 0
6.50
8.30
7.10
3 tháng
(2025-12-16) 		-0.30 -4.05% 1,983,100 0 0
6.50
8.30
7.10
6 tháng
(2025-09-17) 		-1.30 -15.48% 4,194,400 -4,200 -0.0
6.20
8.40
7.10
12 tháng
(2025-03-21) 		2.39 50.88% 13,290,800 -4,610 -0.1
3.82
10.29
7.10
24 tháng
(2024-03-26) 		4.69 194.39% 23,548,443 -4,200 -0.1
2.35
10.29
7.10
36 tháng
(2023-04-03) 		4.75 201.75% 28,614,472 -78,700 -0.4
2.12
10.29
7.10
60 tháng
(2021-04-12) 		4.69 194.39% 36,472,917 -5,900 -0.1
1.47
10.29
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |