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)
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
19/09/2024
3.76
 86,564 3.76 4.06 3.59 0 0 0
18/09/2024
3.88
 60,217 4.18 4.18 3.71 0 0 0
17/09/2024
4.12
 443 4.18 4.18 4.12 0 0 0
16/09/2024
4.18
 5,513 4.24 4.53 4.18 0 0 0
13/09/2024
4.24
 57,783 4.06 4.59 3.65 1,000 0 0.0
12/09/2024
4.06
 21,335 3.88 4.12 3.88 0 0 0
11/09/2024
4
 22,554 3.71 4 3.65 0 0 0
10/09/2024
3.71
 37,837 3.53 3.88 3.53 0 0 0
09/09/2024
3.47
 7,316 3.53 3.53 3.47 0 0 0
06/09/2024
3.53
 6,800 3.35 3.53 3.35 0 0 0
05/09/2024
3.35
 5,211 3.41 3.41 3.35 0 0 0
04/09/2024
3.41
 29,308 3.35 3.41 3.35 0 0 0
30/08/2024
3.41
 31,001 3.41 3.41 3.35 0 0 0
29/08/2024
3.47
 10,831 3.53 3.53 3.41 0 0 0
28/08/2024
3.53
 10,710 3.59 3.59 3.53 0 0 0
27/08/2024
3.59
 4,011 3.53 3.59 3.53 0 0 0
26/08/2024
3.53
 20,353 3.53 3.65 3.53 0 0 0
23/08/2024
3.53
 50,758 3.53 3.53 3.41 0 0 0
22/08/2024
3.53
 12,719 3.59 3.71 3.53 0 0 0
21/08/2024
3.65
 17,513 3.65 3.88 3.59 0 0 0
20/08/2024
3.53
 22,725 3.76 3.76 3.47 0 0 0
19/08/2024
3.76
 19,706 3.71 3.82 3.65 0 0 0
16/08/2024
3.71
 35,316 3 3.71 2.94 0 0 0
15/08/2024
3.41
 10,276 3.41 3.41 3 0 0 0
14/08/2024
3.47
 6,967 3.47 3.53 3.41 0 0 0
13/08/2024
3.47
 11,721 3.53 3.59 3.35 0 0 0
12/08/2024
3.47
 73,264 3.47 3.71 3.06 0 0 0
09/08/2024
3.47
 52,406 3.47 3.65 3.35 0 0 0
08/08/2024
3.94
 61,023 4.06 4.41 3.71 0 0 0
07/08/2024
4.12
 22,502 3.94 4.12 3.94 0 0 0
06/08/2024
4
 104,817 3.94 4 3.88 0 0 0
05/08/2024
3.94
 62,215 4.06 4.12 3.94 0 0 0
02/08/2024
4.06
 97,121 4.12 4.29 4 0 0 0
01/08/2024
4
 205 4 4 4 0 0 0
31/07/2024
4.06
 4,109 4.24 4.24 4.06 0 0 0
30/07/2024
4.06
 6,820 4.12 4.18 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |