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)
14/02/2025
4.29
 56,500 3.94 4.29 3.94 0 0 0
13/02/2025
3.94
 91,500 4.12 4.12 3.53 100 0 0.0
12/02/2025
3.94
 27,233 4 4 3.88 33 0 0.0
11/02/2025
4.24
 243,126 4.18 4.41 4.06 0 1,000 -0.0
10/02/2025
4.06
 58,221 3.59 4.06 3.53 0 0 0
07/02/2025
3.53
 13,103 3.53 3.53 3.53 0 0 0
06/02/2025
3.47
 12,000 3.53 3.53 3.41 0 0 0
05/02/2025
3.53
 3,105 3.47 3.53 3.47 0 0 0
04/02/2025
3.47
 3,200 3.47 3.53 3.47 0 0 0
03/02/2025
3.47
 3,400 3.41 3.47 3.41 0 0 0
24/01/2025
3.41
 7,800 3.47 3.53 3.41 0 0 0
23/01/2025
3.47
 1,700 3.47 3.47 3.41 0 0 0
22/01/2025
3.41
 3,615 3.71 3.71 3.41 0 0 0
21/01/2025
3.41
 3,813 3.35 3.47 3.35 11 0 0.0
20/01/2025
3.29
 22,901 3.35 3.35 3.29 0 0 0
17/01/2025
3.35
 14,319 3.35 3.41 3.35 0 0 0
16/01/2025
3.53
 2,600 3.47 3.53 3.41 0 0 0
15/01/2025
3.59
 2,102 3.41 3.59 3.35 0 0 0
14/01/2025
3.47
 8,505 3.35 3.82 3.35 0 0 0
13/01/2025
3.41
 2,301 3.41 3.41 3.29 0 0 0
10/01/2025
3.35
 16,718 3.47 3.47 3.35 0 0 0
09/01/2025
3.53
 16,700 3.47 3.53 3.41 0 0 0
08/01/2025
3.47
 10,500 3.35 3.53 3.35 0 0 0
07/01/2025
3.53
 0 3.53 3.53 3.53 0 0 0
06/01/2025
3.53
 701 3.53 3.53 3.53 0 0 0
03/01/2025
3.53
 9,200 3.53 3.65 3.53 0 0 0
02/01/2025
3.53
 16,860 3.53 3.53 3.47 0 0 0
31/12/2024
3.47
 25,131 3.59 3.65 3.47 0 0 0
30/12/2024
3.53
 47,910 3.82 3.82 3.53 0 0 0
27/12/2024
3.82
 16,268 3.88 4.06 3.71 0 0 0
26/12/2024
3.88
 124,697 3.47 3.88 3.47 0 0 0
25/12/2024
3.47
 7,783 3.35 3.47 3.35 0 0 0
24/12/2024
3.35
 3,900 3.41 3.41 3.35 0 0 0
23/12/2024
3.41
 2,245 3.35 3.41 3.35 0 0 0
20/12/2024
3.29
 23,905 3.24 3.47 3.24 0 0 0
19/12/2024
3.53
 101 3.53 3.53 3.53 0 0 0
18/12/2024
3.29
 27,011 3.41 3.47 3.06 0 0 0
17/12/2024
3.53
 9,805 3.47 3.53 3.41 0 0 0
16/12/2024
3.47
 9,700 3.53 3.65 3.47 0 0 0
13/12/2024
3.47
 324 3.47 3.47 3.47 0 0 0
12/12/2024
3.47
 1,677 3.41 3.47 3.41 0 0 0
11/12/2024
3.41
 9,400 3.47 3.47 3.41 0 0 0
10/12/2024
3.47
 3,372 3.47 3.47 3.41 0 0 0
09/12/2024
3.53
 385 3.53 3.53 3.53 0 0 0
06/12/2024
3.47
 400 3.53 3.53 3.47 0 0 0
05/12/2024
3.41
 2,500 3.47 3.47 3.41 0 0 0
04/12/2024
3.53
 73 3.47 3.47 3.47 0 0 0
03/12/2024
3.53
 7 3.47 3.47 3.47 0 0 0
02/12/2024
3.41
 2,518 2.94 3.53 2.94 0 0 0
29/11/2024
3.41
 4,665 3.41 3.47 3.35 0 0 0
28/11/2024
3.53
 5,405 3.47 3.53 3.41 0 0 0
27/11/2024
3.41
 2,620 3.41 3.47 3.41 0 0 0
26/11/2024
3.35
 3,100 3.53 3.53 3.35 0 0 0
25/11/2024
3.35
 2,445 3.35 3.35 3.35 0 0 0
22/11/2024
3.41
 2,100 3.35 3.41 3.35 0 0 0
21/11/2024
3.41
 6,204 3.41 3.47 3.41 0 0 0
20/11/2024
3.41
 6,200 3.47 3.47 3.41 0 0 0
19/11/2024
3.41
 2,767 3.41 3.47 3.41 0 0 0
18/11/2024
3.47
 69,120 3.41 3.47 3.41 0 0 0
15/11/2024
3.35
 4,164 3.41 3.47 3.35 0 0 0
14/11/2024
3.41
 32,069 3.41 3.53 3.41 0 0 0
13/11/2024
3.41
 10,901 3.59 3.59 3.41 0 0 0
12/11/2024
3.41
 61,153 3.47 3.59 3.41 0 0 0
11/11/2024
3.59
 121 3.59 3.59 3.59 0 0 0
08/11/2024
3.53
 3,000 3.53 3.53 3.47 0 0 0
07/11/2024
3.59
 4,101 3.53 3.59 3.53 0 0 0
06/11/2024
3.59
 1,550 3.59 3.59 3.59 0 0 0
05/11/2024
3.59
 4,500 3.47 3.59 3.47 0 0 0
04/11/2024
3.47
 7,510 3.53 3.59 3.41 0 0 0
01/11/2024
3.53
 9,102 3.53 3.59 3.53 0 0 0
31/10/2024
3.53
 15,512 3.59 3.59 3.53 0 0 0
30/10/2024
3.59
 8,370 3.53 3.65 3.53 0 0 0
29/10/2024
3.65
 7,001 3.47 3.76 3.47 0 0 0
28/10/2024
3.47
 6,830 3.47 3.47 3.41 0 0 0
25/10/2024
3.47
 18,900 3.88 3.88 3.41 0 0 0
24/10/2024
3.53
 29,890 3.94 3.94 3.53 0 0 0
23/10/2024
3.88
 70,196 4.12 4.12 3.65 0 0 0
22/10/2024
3.65
 29,995 3.53 3.65 3.53 0 0 0
21/10/2024
3.29
 54,367 3.41 3.41 3.18 0 0 0
18/10/2024
3.47
 10,418 3.53 3.53 3.41 0 0 0
17/10/2024
3.53
 1,400 3.47 3.53 3.47 0 0 0
16/10/2024
3.53
 7,617 3.41 3.53 3.41 0 0 0
15/10/2024
3.53
 9,407 3.41 3.53 3.41 0 0 0
14/10/2024
3.47
 10,111 3.53 3.53 3.47 0 0 0
11/10/2024
3.47
 4,637 3.59 3.59 3.47 0 0 0
10/10/2024
3.53
 15,341 3.47 3.59 3.47 0 0 0
09/10/2024
3.53
 21,022 3.47 3.53 3.41 0 0 0
08/10/2024
3.47
 11,142 3.41 3.53 3.41 0 0 0
07/10/2024
3.47
 6,220 3.47 3.59 3.41 0 0 0
04/10/2024
3.47
 3,907 3.53 3.53 3.41 0 0 0
03/10/2024
3.53
 19,134 3.53 3.53 3.41 0 0 0
02/10/2024
3.53
 25,322 3.59 3.59 3.53 0 0 0
01/10/2024
3.59
 18,042 3.65 3.65 3.53 0 0 0
30/09/2024
3.59
 5,779 3.53 3.59 3.53 0 0 0
27/09/2024
3.65
 30,466 3.76 3.76 3.53 0 0 0
26/09/2024
3.71
 15,459 3.82 3.82 3.65 0 0 0
25/09/2024
3.76
 7,310 3.82 3.82 3.71 0 0 0
24/09/2024
3.76
 24,738 3.71 3.88 3.59 0 0 0
23/09/2024
3.82
 14,648 3.76 3.94 3.76 100 0 0.0
20/09/2024
3.76
 9,740 3.65 3.76 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |