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)
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
16/12/2022
2
 15,400 1.82 2 1.82 0 0 0
15/12/2022
1.88
 4,200 1.82 1.88 1.76 0 0 0
14/12/2022
1.82
 4,300 1.94 1.94 1.82 0 0 0
13/12/2022
1.82
 4,500 2 2 1.76 0 0 0
12/12/2022
1.88
 7,201 1.94 1.94 1.82 0 0 0
09/12/2022
1.94
 3,700 1.88 1.94 1.82 0 0 0
08/12/2022
1.82
 4,669 1.71 2 1.71 0 0 0
07/12/2022
1.94
 11,500 2.24 2.24 1.94 0 0 0
06/12/2022
2.06
 16,400 2.47 2.47 2.06 0 0 0
05/12/2022
2.18
 78,288 2.12 2.18 2 0 0 0
02/12/2022
2.06
 50,910 1.88 2.06 1.76 0 0 0
01/12/2022
1.88
 106,610 1.65 1.88 1.65 0 0 0
30/11/2022
1.65
 16,200 1.59 1.76 1.59 0 0 0
29/11/2022
1.71
 15,000 1.71 1.71 1.71 0 0 0
28/11/2022
1.71
 5,802 1.65 1.71 1.65 0 0 0
25/11/2022
1.53
 8,300 1.76 1.76 1.53 0 0 0
24/11/2022
1.59
 9,430 1.82 1.82 1.59 0 0 0
23/11/2022
1.82
 600 1.82 1.82 1.82 0 0 0
22/11/2022
1.82
 38,748 1.88 1.88 1.65 0 0 0
21/11/2022
1.88
 25,400 1.82 1.88 1.82 0 0 0
18/11/2022
1.82
 88,800 1.65 1.88 1.59 0 0 0
17/11/2022
1.88
 60,213 1.88 1.88 1.59 0 0 0
16/11/2022
1.76
 8,500 1.65 1.76 1.59 0 0 0
15/11/2022
1.71
 110,400 1.88 1.88 1.59 0 0 0
14/11/2022
1.71
 68,200 2 2 1.71 0 0 0
11/11/2022
1.76
 8,310 2.06 2.06 1.76 0 0 0
10/11/2022
1.94
 8,200 2.29 2.29 1.71 0 0 0
09/11/2022
1.76
 12,105 2.12 2.12 1.76 0 0 0
08/11/2022
1.88
 6,600 1.88 1.88 1.76 0 0 0
07/11/2022
1.71
 43,800 1.94 1.94 1.71 0 0 0
04/11/2022
2
 6,000 2 2.06 2 0 0 0
03/11/2022
2.06
 6,000 2.06 2.24 1.94 0 0 0
02/11/2022
2.24
 2,103 2.06 2.24 2 0 0 0
01/11/2022
2.35
 30,760 2.06 2.35 2.06 0 0 0
31/10/2022
2.35
 306 2.53 2.53 2.35 0 0 0
28/10/2022
2.35
 900 2.47 2.47 2.29 0 0 0
27/10/2022
2.35
 4,700 2 2.35 2 0 0 0
26/10/2022
2.53
 28,520 2 2.53 2 0 0 0
25/10/2022
2.29
 53,756 2.35 2.53 2.29 0 0 0
24/10/2022
2.65
 0 2.65 2.65 2.65 0 0 0
21/10/2022
2.65
 0 2.65 2.65 2.65 0 0 0
20/10/2022
2.65
 0 2.65 2.65 2.65 0 0 0
19/10/2022
2.65
 1,000 2.65 2.65 2.65 0 0 0
18/10/2022
2.59
 2,500 2.35 2.59 2.35 0 0 0
17/10/2022
2.59
 56,512 2.59 2.59 2.59 0 0 0
14/10/2022
2.59
 2,642 2.59 2.65 2.59 0 0 0
13/10/2022
2.59
 108 2.59 2.59 2.59 0 0 0
12/10/2022
2.41
 66,200 2.41 2.53 2.35 0 0 0
11/10/2022
2.35
 8,654 2.53 2.53 2.35 0 0 0
10/10/2022
2.71
 32,200 2.71 2.71 2.71 0 0 0
07/10/2022
2.65
 200 2.65 2.65 2.65 0 0 0
06/10/2022
2.76
 700 2.65 2.76 2.59 0 0 0
05/10/2022
2.71
 10,221 2.71 2.76 2.53 0 0 0
04/10/2022
2.65
 17,700 2.76 2.76 2.65 0 0 0
03/10/2022
2.82
 30,900 2.71 2.82 2.71 0 0 0
30/09/2022
2.88
 1,000 2.82 2.88 2.82 0 0 0
29/09/2022
2.88
 1,100 2.88 2.88 2.65 0 0 0
28/09/2022
2.82
 1,500 2.88 2.94 2.82 0 0 0
27/09/2022
2.82
 2,200 2.65 2.94 2.65 0 0 0
26/09/2022
2.65
 5,320 2.71 2.71 2.65 0 0 0
23/09/2022
2.82
 6,000 2.94 2.94 2.76 0 0 0
22/09/2022
3
 7,600 2.88 3.06 2.71 0 0 0
21/09/2022
2.71
 8,400 2.65 2.88 2.65 0 0 0
20/09/2022
2.71
 1,200 2.82 2.82 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |