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)
28/11/2023
2.29
 94,700 2.35 2.35 2.29 0 74,300 -0.3
27/11/2023
2.35
 1,200 2.35 2.35 2.35 0 0 0
24/11/2023
2.35
 17,048 2.35 2.35 2.35 0 0 0
23/11/2023
2.35
 19,700 2.41 2.41 2.35 0 0 0
22/11/2023
2.35
 1,401 2.41 2.41 2.35 0 0 0
21/11/2023
2.41
 1,400 2.41 2.41 2.41 0 0 0
20/11/2023
2.41
 1,301 2.41 2.41 2.41 0 0 0
17/11/2023
2.41
 2,300 2.41 2.41 2.35 0 0 0
16/11/2023
2.41
 6,000 2.41 2.41 2.41 0 0 0
15/11/2023
2.47
 16,110 2.47 2.53 2.41 0 0 0
14/11/2023
2.41
 7,600 2.47 2.47 2.35 0 0 0
13/11/2023
2.41
 23,205 2.47 2.47 2.35 0 0 0
10/11/2023
2.35
 20,900 2.41 2.41 2.35 0 0 0
09/11/2023
2.47
 19,400 2.53 2.59 2.47 0 0 0
08/11/2023
2.41
 16,912 2.47 2.47 2.41 0 0 0
07/11/2023
2.35
 16,400 2.35 2.35 2.29 0 0 0
06/11/2023
2.29
 1,700 2.35 2.35 2.29 0 0 0
03/11/2023
2.35
 6,000 2.41 2.47 2.35 0 0 0
02/11/2023
2.41
 10,800 2.53 2.53 2.41 0 0 0
01/11/2023
2.35
 13,514 2.59 2.59 2.35 0 0 0
31/10/2023
2.53
 12,900 2.35 2.53 2.35 0 0 0
30/10/2023
2.29
 43,709 2.47 2.47 2.29 0 0 0
27/10/2023
2.41
 15,600 2.59 2.59 2.41 0 0 0
26/10/2023
2.35
 300 2.41 2.41 2.35 0 0 0
25/10/2023
2.41
 2,401 2.35 2.41 2.35 0 0 0
24/10/2023
2.41
 1,900 2.35 2.41 2.35 0 0 0
23/10/2023
2.29
 2,100 2.41 2.41 2.29 0 0 0
20/10/2023
2.41
 10,250 2.35 2.41 2.35 0 0 0
19/10/2023
2.35
 13,200 2.35 2.41 2.35 0 0 0
18/10/2023
2.35
 12,800 2.47 2.47 2.35 0 0 0
17/10/2023
2.53
 113 2.53 2.53 2.53 0 0 0
16/10/2023
2.47
 8,814 2.53 2.53 2.47 0 0 0
13/10/2023
2.35
 500 2.53 2.53 2.35 0 0 0
12/10/2023
2.41
 2,800 2.47 2.59 2.41 0 0 0
11/10/2023
2.59
 105 2.59 2.59 2.59 0 0 0
10/10/2023
2.53
 469 2.59 2.59 2.53 0 0 0
09/10/2023
2.47
 4,000 2.59 2.59 2.35 0 0 0
06/10/2023
2.53
 1,603 2.53 2.53 2.47 0 0 0
05/10/2023
2.53
 6,815 2.59 2.59 2.53 0 0 0
04/10/2023
2.53
 700 2.59 2.59 2.53 0 0 0
03/10/2023
2.47
 1,358 2.53 2.59 2.47 0 0 0
02/10/2023
2.59
 600 2.65 2.65 2.59 0 0 0
29/09/2023
2.59
 610 2.65 2.65 2.59 0 0 0
28/09/2023
2.47
 8,423 2.59 2.59 2.47 0 0 0
27/09/2023
2.59
 49,700 2.71 2.71 2.41 0 0 0
26/09/2023
2.71
 36,226 2.59 2.71 2.59 0 0 0
25/09/2023
2.53
 1,701 2.65 2.65 2.53 0 0 0
22/09/2023
2.65
 13,100 2.65 2.65 2.59 0 0 0
21/09/2023
2.65
 27,402 2.71 2.71 2.65 0 0 0
20/09/2023
2.65
 5,300 2.71 2.71 2.65 0 0 0
19/09/2023
2.65
 36,200 2.71 2.71 2.65 0 0 0
18/09/2023
2.71
 1,360 2.71 2.71 2.71 0 0 0
15/09/2023
2.71
 9,108 2.71 2.71 2.71 0 0 0
14/09/2023
2.71
 15,400 2.71 2.71 2.71 0 0 0
13/09/2023
2.76
 7,300 2.76 2.76 2.76 0 0 0
12/09/2023
2.82
 4,001 2.76 2.82 2.76 0 0 0
11/09/2023
2.71
 14,068 2.76 2.76 2.71 0 0 0
08/09/2023
2.76
 13,700 2.82 2.82 2.76 0 0 0
07/09/2023
2.76
 4,101 2.82 2.82 2.76 0 0 0
06/09/2023
2.76
 2,021 2.82 2.82 2.76 0 0 0
05/09/2023
2.71
 13,323 2.76 2.82 2.71 0 0 0
31/08/2023
2.76
 15,116 2.82 2.82 2.76 0 0 0
30/08/2023
2.76
 8,226 2.76 2.82 2.76 0 0 0
29/08/2023
2.71
 2,549 2.82 2.82 2.71 0 0 0
28/08/2023
2.82
 16,702 2.76 2.82 2.71 0 0 0
25/08/2023
2.76
 20,600 2.82 2.82 2.71 0 0 0
24/08/2023
2.82
 2,552 2.71 2.82 2.65 0 0 0
23/08/2023
2.76
 15,910 2.65 2.82 2.65 0 0 0
22/08/2023
2.71
 2,600 2.65 2.71 2.59 0 0 0
21/08/2023
2.59
 10,704 2.59 2.76 2.47 0 0 0
18/08/2023
2.65
 73,600 2.76 2.76 2.59 0 0 0
17/08/2023
2.76
 8,004 2.76 2.82 2.76 0 0 0
16/08/2023
2.88
 5,501 2.88 2.88 2.82 0 0 0
15/08/2023
2.82
 10,115 2.88 2.88 2.82 0 0 0
14/08/2023
2.82
 1,000 2.88 2.88 2.82 0 0 0
11/08/2023
2.88
 14,800 2.88 2.88 2.82 0 0 0
10/08/2023
2.88
 29,415 3.06 3.06 2.88 0 0 0
09/08/2023
2.94
 33,718 3.06 3.12 2.94 0 0 0
08/08/2023
3.06
 99,702 2.94 3.12 2.94 0 0 0
07/08/2023
3.06
 65,840 2.76 3.06 2.76 0 0 0
04/08/2023
2.71
 4,503 2.82 2.82 2.71 0 0 0
03/08/2023
2.76
 4,824 2.82 2.82 2.71 0 0 0
02/08/2023
2.76
 8,603 2.71 2.82 2.71 0 0 0
01/08/2023
2.71
 20,400 2.82 2.82 2.71 0 0 0
31/07/2023
2.82
 11,200 2.82 2.82 2.82 0 0 0
28/07/2023
2.82
 13,407 2.76 2.88 2.76 0 0 0
27/07/2023
2.82
 12,800 2.82 2.82 2.76 0 0 0
26/07/2023
2.82
 3,700 2.82 2.82 2.76 0 0 0
25/07/2023
2.82
 27,408 2.82 2.88 2.82 0 0 0
24/07/2023
2.88
 8,038 2.82 2.88 2.82 0 0 0
21/07/2023
2.82
 37,500 2.76 2.82 2.71 0 0 0
20/07/2023
2.76
 25,805 2.76 2.76 2.71 0 0 0
19/07/2023
2.76
 3,530 2.82 2.82 2.76 0 0 0
18/07/2023
2.76
 17,075 2.76 2.82 2.76 0 0 0
17/07/2023
2.71
 33,240 2.76 2.76 2.71 0 0 0
14/07/2023
2.71
 9,700 2.82 2.82 2.71 0 0 0
13/07/2023
2.76
 64,100 2.71 2.88 2.71 0 0 0
12/07/2023
2.71
 21,101 2.65 2.71 2.65 0 0 0
11/07/2023
2.65
 26,600 2.65 2.76 2.59 0 0 0
10/07/2023
2.76
 9,600 2.71 2.76 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |