CTCP Xây dựng ALVICO (alv)

6.80
0.30
(4.62%)
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
(2025-12-29) 		-0.30 -4.29% 597,400 0 0
6.60
7
6.60
2 tháng
(2025-11-28) 		0.40 6.35% 1,939,600 -4,200 -0.0
6.20
8.20
6.60
3 tháng
(2025-10-29) 		0 0% 2,253,000 -4,200 -0.0
6.20
8.20
6.60
6 tháng
(2025-07-31) 		0.46 7.45% 7,814,600 -4,200 -0.0
6.20
10.29
6.60
12 tháng
(2025-02-03) 		3.23 93.05% 13,731,688 -5,311 -0.1
3.47
10.29
6.60
24 tháng
(2024-02-07) 		4.46 199.74% 23,036,411 -4,100 -0.1
2.24
10.29
6.60
36 tháng
(2023-02-13) 		4.58 216.39% 27,888,255 -78,400 -0.4
2.06
10.29
6.60
60 tháng
(2021-02-22) 		5.58 499.47% 35,975,386 -5,900 -0.1
1.12
10.29
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
2.76
 50,500 2.65 2.76 2.65 0 0 0
06/07/2023
2.65
 79,200 2.76 2.88 2.59 0 0 0
05/07/2023
2.94
 49,227 3.12 3.12 2.82 0 0 0
04/07/2023
2.94
 209,089 2.59 2.94 2.59 0 500 -0.0
03/07/2023
2.82
 92,600 2.41 2.82 2.41 0 0 0
30/06/2023
2.41
 29,100 2.53 2.53 2.41 0 0 0
29/06/2023
2.53
 17,700 2.53 2.53 2.53 0 0 0
28/06/2023
2.59
 36,701 2.53 2.59 2.47 0 0 0
27/06/2023
2.53
 45,501 2.53 2.53 2.53 0 0 0
26/06/2023
2.53
 21,200 2.59 2.65 2.53 0 0 0
23/06/2023
2.59
 49,419 2.59 2.65 2.59 0 0 0
22/06/2023
2.53
 37,321 2.53 2.59 2.53 0 0 0
21/06/2023
2.53
 29,701 2.41 2.53 2.41 0 0 0
20/06/2023
2.47
 41,600 2.41 2.47 2.35 0 0 0
19/06/2023
2.41
 29,912 2.53 2.53 2.35 0 0 0
16/06/2023
2.47
 28,221 2.47 2.53 2.47 0 0 0
15/06/2023
2.47
 28,100 2.59 2.59 2.47 0 0 0
14/06/2023
2.59
 58,507 2.65 2.71 2.59 0 0 0
13/06/2023
2.65
 37,534 2.53 2.65 2.53 0 0 0
12/06/2023
2.65
 67,202 2.47 2.65 2.47 0 0 0
09/06/2023
2.47
 40,200 2.47 2.47 2.41 0 0 0
08/06/2023
2.47
 84,741 2.53 2.65 2.47 0 0 0
07/06/2023
2.53
 43,891 2.41 2.59 2.41 0 0 0
06/06/2023
2.41
 60,324 2.41 2.41 2.29 100 0 0.0
05/06/2023
2.35
 43,216 2.41 2.41 2.35 200 0 0.0
02/06/2023
2.41
 28,646 2.35 2.53 2.35 0 0 0
01/06/2023
2.35
 18,700 2.41 2.47 2.29 0 0 0
31/05/2023
2.41
 11,453 2.35 2.41 2.35 0 0 0
30/05/2023
2.35
 29,900 2.29 2.35 2.29 200 0 0.0
29/05/2023
2.35
 40,400 2.24 2.35 2.24 0 0 0
26/05/2023
2.18
 11,400 2.29 2.29 2.12 0 0 0
25/05/2023
2.29
 36,045 2.24 2.29 2.12 0 0 0
24/05/2023
2.29
 41,205 2.35 2.35 2.18 0 0 0
23/05/2023
2.29
 34,000 2.41 2.41 2.24 0 0 0
22/05/2023
2.35
 44,105 2.29 2.53 2.24 0 0 0
19/05/2023
2.41
 12,500 2.41 2.65 2.29 0 0 0
18/05/2023
2.41
 120,000 2.18 2.41 2.18 0 0 0
17/05/2023
2.18
 29,600 2.12 2.18 2.12 0 0 0
16/05/2023
2.12
 22,500 2.18 2.18 2.12 0 0 0
15/05/2023
2.12
 18,947 2.12 2.18 2.12 0 0 0
12/05/2023
2.18
 59,500 2.12 2.18 2.06 0 0 0
11/05/2023
2.12
 77,800 2.18 2.18 2.06 0 0 0
10/05/2023
2.12
 9,238 2.12 2.18 2.12 0 0 0
09/05/2023
2.18
 452 2.18 2.18 2.18 0 0 0
08/05/2023
2.12
 6,556 2.18 2.18 2.12 0 0 0
05/05/2023
2.18
 15,201 2.24 2.24 2.18 0 0 0
04/05/2023
2.18
 14,700 2.24 2.24 2.12 0 0 0
28/04/2023
2.18
 5,452 2.18 2.18 2.18 0 0 0
27/04/2023
2.18
 12,500 2.12 2.18 2.12 0 0 0
26/04/2023
2.12
 1,200 2.18 2.18 2.12 0 0 0
25/04/2023
2.12
 21,956 2.29 2.29 2.12 0 0 0
24/04/2023
2.18
 40,700 2.35 2.35 2.18 0 0 0
21/04/2023
2.35
 13,301 2.29 2.35 2.29 0 0 0
20/04/2023
2.29
 11,130 2.29 2.29 2.29 0 0 0
19/04/2023
2.29
 12,301 2.24 2.35 2.24 0 0 0
18/04/2023
2.18
 22,001 2.29 2.29 2.18 0 0 0
17/04/2023
2.18
 1,406 2.24 2.24 2.18 0 0 0
14/04/2023
2.24
 15,400 2.29 2.35 2.24 0 0 0
13/04/2023
2.24
 78,738 2.24 2.35 2.12 0 0 0
12/04/2023
2.24
 7,500 2.18 2.24 2.18 0 0 0
11/04/2023
2.29
 400 2.35 2.35 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |