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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |