CTCP Xây dựng ALVICO (alv)

8.80
0
(0%)
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
(2026-09-08) 		0.50 7.69% 147,100 0 0
6.30
8.40
8.40
2 tháng
(2026-08-10) 		0 0% 185,500 0 0
6.30
8.40
8.40
3 tháng
(2026-07-10) 		0 0% 322,000 0 0
6.30
8.40
8.40
6 tháng
(2026-04-13) 		-0.60 -7.89% 831,600 0 0
6.30
8.40
8.40
12 tháng
(2025-10-13) 		0.40 6.06% 4,841,600 -4,200 0.0
6.20
8.40
8.40
24 tháng
(2024-10-18) 		3.53 101.69% 17,186,225 -5,100 -0.1
2.24
10.35
8.40
36 tháng
(2023-10-24) 		4.59 190.24% 26,275,176 -78,500 -0.3
2.24
10.35
8.40
60 tháng
(2021-11-03) 		4.59 190.24% 36,325,009 -6,200 0.0
1.53
10.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
4.29
 24,400 4.88 4.88 4.12 0 300 0.0
02/06/2022
4.53
 18,500 4.53 4.82 4.47 0 0 0
01/06/2022
4.71
 24,800 4.47 4.88 4.47 0 0 0
31/05/2022
4.59
 9,911 4.47 4.76 4.47 0 0 0
30/05/2022
4.65
 9,116 4.76 4.76 4.59 0 0 0
27/05/2022
4.53
 15,100 4.53 5.18 4.53 0 0 0
26/05/2022
4.65
 17,300 4.71 4.88 4.59 200 0 0.0
25/05/2022
4.71
 11,526 4.47 4.94 4.47 0 0 0
24/05/2022
4.94
 8,180 4.82 4.94 4.71 0 0 0
23/05/2022
4.82
 15,100 5.18 5.18 4.76 0 0 0
20/05/2022
4.82
 18,300 4.88 5.06 4.76 0 0 0
19/05/2022
5
 10,200 5 5.12 4.94 0 0 0
18/05/2022
5.18
 34,300 5.71 5.76 5.12 0 0 0
17/05/2022
5.24
 16,720 5 5.53 4.94 0 0 0
16/05/2022
5
 18,560 5.12 5.12 4.35 0 0 0
13/05/2022
4.35
 94,712 5.76 5.76 4.35 0 0 0
12/05/2022
5
 18,253 5.41 5.88 4.76 100 0 0.0
11/05/2022
5.47
 23,700 5.59 5.59 5.29 100 0 0.0
10/05/2022
4.94
 43,092 4.71 5.35 4.29 0 0 0
09/05/2022
4.94
 115,205 5.76 5.76 4.94 0 0 0
06/05/2022
5.59
 69,050 5.71 6.29 5.59 0 0 0
05/05/2022
6.47
 61,024 6.41 7.06 5.47 0 0 0
04/05/2022
6.35
 46,795 6.24 6.65 6.18 100 100 0
29/04/2022
6.24
 167,274 5.88 6.24 5.53 800 0 0.0
28/04/2022
5.59
 32,150 5.06 5.59 5.06 0 0 0
27/04/2022
4.88
 91,200 5 5.41 4.65 0 0 0
26/04/2022
5.59
 305,290 4.65 5.65 4.65 0 0 0
25/04/2022
5.41
 1,427 5.41 5.41 5.41 0 0 0
22/04/2022
6.35
 17,000 6.35 6.35 6.35 0 0 0
21/04/2022
7.35
 7,901 7.65 7.65 7.35 0 0 0
20/04/2022
7.94
 279,901 8.82 8.94 7.65 100 0 0.0
19/04/2022
7.88
 91,600 7.88 7.88 6.94 0 0 0
18/04/2022
6.88
 429,301 6.88 6.88 6.47 0 0 0
14/04/2022
5.24
 137,300 5.24 5.24 5.24 0 0 0
13/04/2022
4.59
 58,916 4 4.59 4 0 0 0
12/04/2022
4
 0 4 4 4 0 0 0
08/04/2022
4
 6,750 3.41 4.35 3.41 0 0 0
07/04/2022
4
 0 4 4 4 0 0 0
06/04/2022
4
 0 4 4 4 0 0 0
05/04/2022
4
 0 4 4 4 0 0 0
04/04/2022
4
 0 4 4 4 0 0 0
01/04/2022
4.12
 22,200 4 4.12 3.94 0 0 0
31/03/2022
4
 0 4 4 4 0 0 0
30/03/2022
4
 0 4 4 4 0 0 0
29/03/2022
4
 0 4 4 4 0 0 0
28/03/2022
4
 0 4 4 4 0 0 0
25/03/2022
4.18
 72,100 3.88 4.18 3.82 0 0 0
24/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
23/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
22/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
21/03/2022
4.41
 0 4.41 4.41 4.41 0 0 0
18/03/2022
4.47
 4,600 4.35 4.47 4.35 0 0 0
17/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
16/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
15/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
14/03/2022
4.59
 0 4.59 4.59 4.59 0 0 0
11/03/2022
4.47
 17,000 4.71 4.71 4.47 0 0 0
10/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
09/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
08/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
07/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
04/03/2022
4.41
 23,600 5.06 5.06 4.41 0 0 0
03/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
02/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
01/03/2022
4.47
 0 4.47 4.47 4.47 0 0 0
28/02/2022
4.47
 0 4.47 4.47 4.47 0 0 0
25/02/2022
4.59
 30,600 4.76 4.76 4.41 0 0 0
24/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
23/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
22/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2022
4.41
 0 4.41 4.41 4.41 0 0 0
18/02/2022
4.47
 24,400 4.35 4.47 4.12 0 0 0
17/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
16/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
15/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
14/02/2022
4.29
 0 4.29 4.29 4.29 0 0 0
11/02/2022
4.35
 92,700 3.82 4.35 3.82 0 0 0
10/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
09/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
08/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
07/02/2022
3.82
 0 3.82 3.82 3.82 0 0 0
28/01/2022
3.82
 20,100 4.12 4.12 3.71 0 0 0
27/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
26/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
25/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
24/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
21/01/2022
4.18
 26,158 4.12 4.59 4.12 0 0 0
20/01/2022
4
 0 4 4 4 0 0 0
19/01/2022
4
 0 4 4 4 0 0 0
18/01/2022
4
 0 4 4 4 0 0 0
14/01/2022
3.94
 28,635 4.18 4.18 3.94 0 0 0
13/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
12/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
11/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
10/01/2022
4.18
 0 4.18 4.18 4.18 0 0 0
07/01/2022
4.12
 67,328 4.65 4.65 3.94 0 0 0
06/01/2022
4.47
 0 4.47 4.47 4.47 0 0 0
05/01/2022
4.47
 0 4.47 4.47 4.47 0 0 0
04/01/2022
4.47
 0 4.47 4.47 4.47 0 0 0
30/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc