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)
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
14/02/2023
2.12
 5,300 2.12 2.18 2 0 0 0
13/02/2023
2.12
 2,352 2.35 2.35 2.12 0 0 0
10/02/2023
2.12
 1,800 2.29 2.29 2.12 0 0 0
09/02/2023
2.06
 6,200 2.06 2.12 2 0 0 0
08/02/2023
2.12
 7,700 2.24 2.24 2 0 0 0
07/02/2023
2.18
 16,500 2.18 2.24 2.18 16,000 0 0.1
06/02/2023
2.06
 23,273 2.29 2.29 2 0 0 0
03/02/2023
2.29
 2,800 2.18 2.29 2.18 0 0 0
02/02/2023
2.12
 8,500 2.41 2.41 2.12 0 0 0
01/02/2023
2.24
 3,700 2.24 2.47 2.24 900 0 0.0
31/01/2023
2.29
 2,300 2.35 2.35 2.18 0 0 0
30/01/2023
2.35
 5,300 2.47 2.47 2.35 0 0 0
27/01/2023
2.53
 20,615 2.65 3 2.47 0 0 0
19/01/2023
2.82
 10,300 2.82 2.82 2.76 0 0 0
18/01/2023
2.82
 9,816 3 3 2.71 3,600 0 0.0
17/01/2023
2.82
 22,272 2.94 3.24 2.53 0 0 0
16/01/2023
2.94
 55,300 2.59 2.94 2.59 22,400 0 0.1
13/01/2023
2.59
 33,400 2.59 2.59 2.59 0 0 0
12/01/2023
2.29
 4,178 2.29 2.29 2.29 0 0 0
11/01/2023
2
 48,510 1.82 2 1.82 31,400 0 0.1
10/01/2023
1.76
 721 1.76 1.76 1.76 0 0 0
09/01/2023
1.76
 11,900 1.76 1.76 1.76 0 0 0
06/01/2023
1.76
 300 1.76 1.76 1.76 0 0 0
05/01/2023
1.76
 14,004 1.88 1.88 1.76 0 0 0
04/01/2023
1.88
 201 1.88 1.88 1.88 0 0 0
03/01/2023
1.88
 27,900 1.76 1.88 1.71 0 0 0
30/12/2022
1.76
 100 1.76 1.76 1.76 0 0 0
29/12/2022
1.82
 4,800 1.76 1.82 1.76 0 0 0
28/12/2022
1.82
 9,500 1.71 1.82 1.71 0 0 0
27/12/2022
1.76
 2,900 1.71 1.76 1.71 0 0 0
26/12/2022
1.76
 100 1.76 1.76 1.76 0 0 0
23/12/2022
1.82
 3,900 1.82 1.82 1.76 0 0 0
22/12/2022
1.76
 13,400 1.88 1.88 1.76 0 0 0
21/12/2022
1.76
 22,200 1.82 1.88 1.76 0 0 0
20/12/2022
1.82
 19,122 2 2 1.82 0 0 0
19/12/2022
1.88
 12,500 2 2 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |