CTCP Xây dựng ALVICO (alv)

7.10
0.10
(1.43%)
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
(2026-05-18) 		-0.20 -2.78% 166,800 0 0
6.80
7.30
7
2 tháng
(2026-04-20) 		-0.50 -6.67% 342,100 0 0
6.80
7.70
7
3 tháng
(2026-03-19) 		-0.30 -4.11% 761,200 0 0
6.80
7.90
7
6 tháng
(2025-12-19) 		-0.30 -4.11% 2,665,000 0 0
6.50
8.30
7
12 tháng
(2025-06-23) 		0.53 8.18% 10,696,800 -11,200 -0.1
6.20
10.29
7
24 tháng
(2024-06-27) 		1.94 38.37% 18,179,792 -4,200 -0.1
3.29
10.29
7
36 tháng
(2023-07-03) 		4.18 147.92% 27,520,697 -79,200 -0.4
2.24
10.29
7
60 tháng
(2021-07-13) 		5.29 310.34% 36,931,484 -5,900 -0.1
1.47
10.29
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
5.88
 41,411 5.71 5.88 5.59 0 0 0
12/06/2024
5.82
 31,235 5.94 5.94 5.65 0 0 0
11/06/2024
5.94
 51,986 5.94 6.18 5.76 0 0 0
10/06/2024
6.35
 58,528 6.29 6.76 6.24 0 0 0
07/06/2024
6.35
 224,104 5.29 6.35 5.29 0 0 0
06/06/2024
5.47
 87,493 5.65 5.65 5.29 0 0 0
05/06/2024
5.76
 133,594 5.88 5.88 5.59 0 0 0
04/06/2024
5.94
 105,920 6.24 6.24 5.94 0 0 0
03/06/2024
6.41
 54,993 6.41 6.53 6.18 0 0 0
31/05/2024
6.47
 19,941 6.71 6.71 6.29 0 0 0
30/05/2024
6.71
 187,829 6.59 6.88 6.12 0 0 0
29/05/2024
6.82
 432,333 6.24 7 5.82 0 0 0
28/05/2024
6.12
 96,605 6.06 6.29 5.94 0 0 0
27/05/2024
6.18
 107,296 6.18 6.47 5.76 0 0 0
24/05/2024
6.47
 231,996 6.76 7.35 6.12 0 0 0
23/05/2024
6.76
 155,909 6 6.82 5.71 0 0 0
22/05/2024
5.94
 314,960 5.88 6.35 5.41 0 0 0
21/05/2024
5.88
 115,564 5.41 6.06 5.18 0 0 0
20/05/2024
5.41
 153,913 5.29 5.41 5.29 0 0 0
17/05/2024
4.88
 238,245 4.82 5.06 4.53 0 0 0
16/05/2024
4.47
 334,447 5.53 5.53 4.41 0 0 0
15/05/2024
4.88
 73,033 4.59 4.88 4.59 0 0 0
14/05/2024
4.53
 373,730 4.12 4.53 4.12 0 0 0
13/05/2024
4
 481,351 4.18 4.18 3.82 0 0 0
10/05/2024
3.65
 117,877 3.53 3.65 3.53 0 0 0
09/05/2024
3.24
 180,804 2.82 3.24 2.76 0 0 0
08/05/2024
2.88
 60,200 2.94 2.94 2.82 0 0 0
07/05/2024
2.94
 6,500 3.12 3.12 2.94 0 0 0
06/05/2024
3
 40,921 2.88 3.12 2.88 0 0 0
03/05/2024
3
 52,605 2.88 3.18 2.76 0 0 0
02/05/2024
2.88
 6,301 2.88 2.88 2.88 0 0 0
26/04/2024
2.94
 600 3.18 3.18 2.94 0 0 0
25/04/2024
2.94
 5,300 2.94 2.94 2.94 0 0 0
24/04/2024
2.94
 6,400 2.94 2.94 2.94 0 0 0
23/04/2024
2.94
 15,101 3 3 2.82 0 0 0
22/04/2024
2.94
 11,000 2.94 2.94 2.94 0 0 0
19/04/2024
2.94
 27,736 2.94 2.94 2.88 0 0 0
17/04/2024
3.24
 10,940 3.06 3.24 2.94 0 0 0
16/04/2024
3.06
 16,601 3.24 3.47 2.94 0 0 0
15/04/2024
3.24
 48,438 3.18 3.47 3 0 0 0
12/04/2024
3.24
 42,005 3.06 3.24 3.06 0 0 0
11/04/2024
3.12
 60,502 3.18 3.18 3 0 0 0
10/04/2024
3.24
 62,060 3.53 3.53 3.18 0 0 0
09/04/2024
3.53
 92,900 3.24 3.53 3.24 0 0 0
08/04/2024
3.41
 73,909 3.35 3.65 3.18 0 0 0
05/04/2024
3.41
 64,619 3.24 3.41 3.06 0 0 0
04/04/2024
2.94
 254,688 3.82 3.82 2.94 0 0 0
03/04/2024
3.35
 127,810 3.35 3.35 3.35 0 0 0
02/04/2024
2.94
 203,750 2.94 2.94 2.88 0 0 0
01/04/2024
2.59
 169,136 2.35 2.59 2.35 0 0 0
29/03/2024
2.35
 10,101 2.29 2.35 2.29 0 0 0
28/03/2024
2.41
 101 2.41 2.41 2.41 0 0 0
27/03/2024
2.41
 1,800 2.41 2.41 2.35 0 0 0
26/03/2024
2.41
 1,701 2.41 2.41 2.35 0 0 0
25/03/2024
2.29
 9,316 2.47 2.47 2.29 0 0 0
22/03/2024
2.41
 11,429 2.41 2.41 2.35 0 0 0
21/03/2024
2.29
 19,800 2.35 2.41 2.29 0 0 0
20/03/2024
2.41
 22,470 2.35 2.41 2.29 0 0 0
19/03/2024
2.47
 52,300 2.53 2.71 2.41 0 0 0
18/03/2024
2.53
 65,890 2.29 2.53 2.29 0 0 0
15/03/2024
2.29
 54,008 2.29 2.29 2.24 0 0 0
14/03/2024
2.24
 14,711 2.29 2.29 2.24 0 0 0
13/03/2024
2.29
 19,787 2.29 2.29 2.24 0 0 0
12/03/2024
2.29
 19,901 2.29 2.29 2.24 0 0 0
11/03/2024
2.29
 12,500 2.29 2.29 2.29 0 0 0
08/03/2024
2.24
 25,700 2.29 2.35 2.24 0 0 0
07/03/2024
2.29
 16,093 2.24 2.29 2.24 0 0 0
06/03/2024
2.29
 3,700 2.29 2.29 2.29 0 0 0
05/03/2024
2.29
 12,116 2.29 2.35 2.29 0 0 0
04/03/2024
2.29
 1,800 2.29 2.29 2.24 100 0 0.0
01/03/2024
2.29
 500 2.29 2.29 2.29 0 0 0
29/02/2024
2.29
 14,001 2.29 2.29 2.29 0 0 0
28/02/2024
2.29
 1,500 2.29 2.29 2.29 0 0 0
27/02/2024
2.35
 12,900 2.29 2.35 2.24 0 0 0
26/02/2024
2.35
 10,400 2.35 2.35 2.35 0 0 0
23/02/2024
2.35
 6,900 2.41 2.41 2.29 0 0 0
22/02/2024
2.35
 18,103 2.29 2.35 2.29 0 0 0
21/02/2024
2.29
 21,610 2.29 2.29 2.24 0 0 0
20/02/2024
2.29
 14,332 2.29 2.29 2.29 0 0 0
19/02/2024
2.29
 8,500 2.35 2.35 2.29 0 0 0
16/02/2024
2.24
 27,400 2.29 2.29 2.24 0 0 0
15/02/2024
2.29
 2,201 2.29 2.35 2.29 0 0 0
07/02/2024
2.24
 16,100 2.29 2.29 2.24 0 0 0
06/02/2024
2.29
 13,200 2.24 2.35 2.24 0 0 0
05/02/2024
2.24
 72,300 2.29 2.35 2.18 0 0 0
02/02/2024
2.29
 100 2.29 2.29 2.29 0 0 0
01/02/2024
2.24
 29,102 2.35 2.35 2.24 0 0 0
31/01/2024
2.29
 13,800 2.29 2.29 2.29 0 0 0
30/01/2024
2.24
 21,000 2.24 2.24 2.24 0 0 0
29/01/2024
2.35
 100 2.35 2.35 2.35 0 0 0
26/01/2024
2.29
 5,309 2.29 2.29 2.29 0 0 0
25/01/2024
2.29
 5,400 2.29 2.29 2.29 0 0 0
24/01/2024
2.29
 8,000 2.29 2.29 2.24 0 0 0
23/01/2024
2.24
 10,009 2.24 2.24 2.24 0 0 0
22/01/2024
2.29
 1,102 2.35 2.35 2.29 0 0 0
19/01/2024
2.35
 15,200 2.35 2.41 2.35 0 0 0
18/01/2024
2.29
 25,600 2.29 2.29 2.24 0 0 0
17/01/2024
2.24
 60,000 2.24 2.24 2.24 0 0 0
16/01/2024
2.24
 10,100 2.29 2.29 2.24 0 0 0
15/01/2024
2.24
 16,000 2.24 2.24 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |