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)
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
29/08/2011
2.28
 19,000 2.28 2.32 2.19 0 0 0
26/08/2011
2.19
 6,600 2.24 2.24 2.19 0 0 0
25/08/2011
2.28
 4,200 2.24 2.28 2.24 0 0 0
24/08/2011
2.32
 9,100 2.19 2.32 2.19 0 0 0
23/08/2011
2.19
 4,300 2.37 2.37 2.19 0 0 0
22/08/2011
2.32
 10,100 2.32 2.32 2.28 0 0 0
19/08/2011
2.15
 8,100 2.19 2.19 2.15 0 0 0
18/08/2011
2.24
 8,100 2.37 2.37 2.19 0 0 0
17/08/2011
2.24
 1,300 2.24 2.24 2.19 0 0 0
16/08/2011
2.19
 5,400 2.11 2.24 2.11 0 0 0
15/08/2011
2.24
 700 2.24 2.24 2.24 0 0 0
12/08/2011
2.24
 13,700 2.28 2.28 2.24 0 0 0
11/08/2011
2.24
 900 2.19 2.24 2.19 0 0 0
10/08/2011
2.19
 2,400 2.11 2.24 2.11 0 0 0
09/08/2011
2.19
 14,400 2.19 2.19 2.19 0 0 0
08/08/2011
2.32
 100 2.32 2.32 2.32 0 0 0
05/08/2011
2.28
 4,800 2.37 2.37 2.24 0 0 0
04/08/2011
2.32
 24,900 2.41 2.41 2.19 0 0 0
03/08/2011
2.41
 6,300 2.24 2.41 2.24 0 0 0
02/08/2011
2.41
 4,500 2.24 2.46 2.24 0 0 0
01/08/2011
2.37
 37,400 2.46 2.46 2.19 0 0 0
29/07/2011
2.32
 100 2.32 2.32 2.32 0 0 0
28/07/2011
2.41
 600 2.46 2.46 2.41 0 0 0
27/07/2011
2.41
 3,300 2.46 2.50 2.41 0 0 0
26/07/2011
2.28
 13,700 2.50 2.50 2.28 0 0 0
25/07/2011
2.37
 6,600 2.37 2.50 2.37 0 0 0
22/07/2011
2.41
 9,900 2.68 2.68 2.41 0 0 0
21/07/2011
2.59
 4,300 2.63 2.63 2.54 0 0 0
20/07/2011
2.72
 7,300 2.68 2.76 2.68 0 0 0
19/07/2011
2.81
 2,000 2.81 2.81 2.81 0 0 0
18/07/2011
2.81
 100 2.81 2.81 2.81 0 0 0
15/07/2011
2.98
 0 2.98 2.98 2.98 0 0 0
14/07/2011
2.98
 0 2.98 2.98 2.98 0 0 0
13/07/2011
2.98
 100 2.98 2.98 2.98 0 0 0
12/07/2011
2.89
 6,400 2.89 2.89 2.76 0 0 0
11/07/2011
2.81
 2,100 2.89 2.89 2.81 0 0 0
08/07/2011
2.94
 8,000 2.94 3.03 2.76 0 0 0
07/07/2011
2.89
 4,500 2.89 2.98 2.81 0 0 0
06/07/2011
2.72
 4,300 2.94 2.94 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |