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)
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
10/04/2023
2.18
 15,200 2.24 2.29 2.18 0 0 0
07/04/2023
2.24
 19,900 2.18 2.24 2.18 0 0 0
06/04/2023
2.24
 17,500 2.29 2.35 2.24 0 0 0
05/04/2023
2.24
 1,151 2.24 2.24 2.24 0 0 0
04/04/2023
2.29
 86,100 2.29 2.47 2.12 0 0 0
03/04/2023
2.35
 8,600 2.06 2.47 2.06 0 0 0
31/03/2023
2.18
 4,200 2.18 2.18 2.18 0 0 0
30/03/2023
2.35
 1,409 2.24 2.35 2.24 0 0 0
29/03/2023
2.41
 3,600 2.29 2.41 2.29 0 0 0
28/03/2023
2.41
 9,100 2.41 2.41 2.41 0 0 0
27/03/2023
2.35
 6,700 2.35 2.35 2.35 0 0 0
24/03/2023
2.35
 2,000 2.35 2.35 2.35 0 0 0
23/03/2023
2.35
 9,200 2.35 2.35 2.35 0 0 0
22/03/2023
2.35
 9,400 2.35 2.35 2.35 0 0 0
21/03/2023
2.35
 1,800 2.18 2.35 2.18 0 0 0
20/03/2023
2.35
 3,700 2.29 2.35 2.24 0 0 0
17/03/2023
2.24
 2,751 2.29 2.35 2.24 0 0 0
16/03/2023
2.24
 6,500 2.24 2.24 2.18 0 0 0
15/03/2023
2.18
 3,800 2.35 2.35 2.18 0 0 0
14/03/2023
2.18
 7,700 2.18 2.18 2.18 0 0 0
13/03/2023
2.24
 12,700 2.18 2.24 2.18 0 0 0
10/03/2023
2.41
 12,600 2.35 2.41 2.24 0 0 0
09/03/2023
2.35
 15,200 2.35 2.41 2.35 0 0 0
08/03/2023
2.35
 800 2.35 2.35 2.35 0 0 0
07/03/2023
2.41
 3,100 2.35 2.41 2.35 0 0 0
06/03/2023
2.35
 23,118 2.35 2.41 2.35 0 0 0
03/03/2023
2.24
 22,500 2.41 2.41 2.24 0 0 0
02/03/2023
2.24
 22,900 2.18 2.24 2.18 300 0 0.0
01/03/2023
2.18
 5,800 2.18 2.18 2.18 0 0 0
28/02/2023
2.18
 10,500 2.06 2.18 2 0 0 0
27/02/2023
2.06
 4,800 2.29 2.35 1.88 0 0 0
24/02/2023
2.12
 4,400 2.12 2.12 2.12 0 0 0
23/02/2023
2.06
 11,400 2.24 2.24 2.06 0 0 0
22/02/2023
2.24
 11,900 2.24 2.24 2.06 0 0 0
21/02/2023
2.24
 5,500 2.35 2.35 2.24 0 0 0
20/02/2023
2.29
 46,002 2 2.29 2 0 0 0
17/02/2023
2.24
 7,351 2 2.18 2 0 0 0
16/02/2023
2.18
 300 2.24 2.29 2.18 0 0 0
15/02/2023
2.18
 1,400 2.18 2.24 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |