CTCP Xây dựng ALVICO (alv)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		-0.30 -4.35% 61,000 0 0
6.40
6.90
6.40
2 tháng
(2026-07-20) 		0.20 3.12% 147,100 0 0
6.40
7.10
6.40
3 tháng
(2026-06-19) 		-0.40 -5.71% 305,200 0 0
6.40
7.10
6.40
6 tháng
(2026-03-23) 		-0.50 -7.04% 1,106,500 0 0
6.40
7.80
6.40
12 tháng
(2025-09-22) 		-1.40 -17.50% 5,248,800 -4,200 -0.0
6.20
8.30
6.40
24 tháng
(2024-09-27) 		2.95 80.97% 17,457,344 -5,100 -0.1
2.24
10.35
6.40
36 tháng
(2023-10-03) 		4.13 167.14% 26,617,043 -78,500 -0.3
2.24
10.35
6.40
60 tháng
(2021-10-13) 		4.66 240% 37,346,757 -6,200 -0.0
1.53
10.35
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
2.12
 7,700 2.24 2.24 2 0 0 0
01/08/2023
1.76
 300 1.76 1.76 1.76 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
3.94
 100 3.94 3.94 3.94 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
2.53
 1,603 2.53 2.53 2.47 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
3.94
 100 3.94 3.94 3.94 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
3.94
 100 3.94 3.94 3.94 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
3.94
 100 3.94 3.94 3.94 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
03/05/2023
2.24
 22,500 2.41 2.41 2.24 0 0 0
02/05/2023
2.29
 2,800 2.18 2.29 2.18 0 0 0
01/05/2023
1.76
 14,004 1.88 1.88 1.76 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
2.35
 6,000 2.41 2.47 2.35 0 0 0
10/04/2023
2.53
 700 2.59 2.59 2.53 0 0 0
07/04/2023
2.94
 209,089 2.59 2.94 2.59 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |