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)
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
12/01/2024
2.24
 11,800 2.29 2.29 2.24 0 0 0
11/01/2024
2.29
 700 2.29 2.29 2.29 0 0 0
10/01/2024
2.29
 600 2.29 2.29 2.29 0 0 0
09/01/2024
2.29
 7,100 2.29 2.29 2.29 0 0 0
08/01/2024
2.29
 7,100 2.29 2.29 2.29 0 0 0
05/01/2024
2.29
 11,400 2.29 2.29 2.29 0 0 0
04/01/2024
2.29
 6,920 2.29 2.29 2.29 0 0 0
03/01/2024
2.29
 10,100 2.35 2.35 2.29 0 300 -0.0
02/01/2024
2.29
 3,502 2.29 2.29 2.29 0 0 0
29/12/2023
2.29
 10,301 2.35 2.35 2.24 0 0 0
28/12/2023
2.35
 140 2.35 2.35 2.35 0 0 0
27/12/2023
2.29
 10,905 2.29 2.29 2.29 0 0 0
26/12/2023
2.29
 8,554 2.35 2.35 2.24 0 0 0
25/12/2023
2.41
 2,001 2.47 2.47 2.35 0 0 0
22/12/2023
2.41
 108,800 2.24 2.41 2.24 0 0 0
21/12/2023
2.24
 5,200 2.24 2.24 2.18 0 0 0
20/12/2023
2.24
 31,300 2.24 2.24 2.24 0 0 0
19/12/2023
2.24
 18,500 2.24 2.24 2.24 0 0 0
18/12/2023
2.24
 100 2.24 2.24 2.24 0 0 0
15/12/2023
2.24
 6,700 2.29 2.29 2.24 0 0 0
14/12/2023
2.29
 1,100 2.29 2.29 2.29 0 0 0
13/12/2023
2.24
 1,400 2.29 2.29 2.24 0 0 0
12/12/2023
2.24
 4,855 2.29 2.29 2.24 0 0 0
11/12/2023
2.24
 4,800 2.29 2.29 2.24 0 0 0
08/12/2023
2.35
 8,201 2.35 2.35 2.29 0 0 0
07/12/2023
2.35
 400 2.35 2.35 2.35 0 0 0
06/12/2023
2.29
 30,200 2.29 2.35 2.24 0 0 0
05/12/2023
2.24
 6,300 2.29 2.29 2.24 0 0 0
04/12/2023
2.29
 11,200 2.29 2.29 2.29 0 0 0
01/12/2023
2.24
 16,100 2.29 2.29 2.24 0 0 0
30/11/2023
2.29
 5,500 2.29 2.29 2.29 0 0 0
29/11/2023
2.29
 2,509 2.29 2.29 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |