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)
29/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
27/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
24/12/2021
4.65
 93,736 4.71 4.71 4.35 0 1,800 0.0
23/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
21/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
20/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
17/12/2021
4.41
 168,900 4.94 4.94 4.24 0 0 0
16/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
15/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
14/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
13/12/2021
4.94
 0 4.94 4.94 4.94 0 0 0
10/12/2021
4.76
 275,900 5.18 5.18 4.35 0 0 0
09/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
08/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
07/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
06/12/2021
4.53
 0 4.53 4.53 4.53 0 0 0
03/12/2021
4.53
 63,332 4.53 4.53 4.53 0 0 0
02/12/2021
3.94
 0 3.94 3.94 3.94 0 0 0
01/12/2021
3.94
 0 3.94 3.94 3.94 0 0 0
30/11/2021
3.94
 0 3.94 3.94 3.94 0 0 0
29/11/2021
3.94
 0 3.94 3.94 3.94 0 0 0
26/11/2021
3.94
 26,148 3.94 3.94 3.94 0 0 0
25/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
24/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
23/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
22/11/2021
3.47
 0 3.47 3.47 3.47 0 0 0
19/11/2021
3.47
 104,800 3.47 3.47 3.06 0 0 0
18/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
17/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
16/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
15/11/2021
3.06
 0 3.06 3.06 3.06 0 0 0
12/11/2021
3.06
 31,511 2.94 3.06 2.94 0 0 0
11/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
10/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
09/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
08/11/2021
2.71
 0 2.71 2.71 2.71 0 0 0
05/11/2021
2.76
 130,202 2.76 2.76 2.06 0 0 0
04/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
03/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
02/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
01/11/2021
2.41
 0 2.41 2.41 2.41 0 0 0
29/10/2021
2.59
 275,279 2.24 2.59 2.12 0 0 0
28/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
27/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
26/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
25/10/2021
2.29
 0 2.29 2.29 2.29 0 0 0
22/10/2021
2.29
 67,500 2.12 2.35 2.12 0 0 0
21/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
20/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
19/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
18/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
15/10/2021
2.12
 65,225 2 2.12 1.94 0 0 0
14/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
13/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
12/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
11/10/2021
1.94
 0 1.94 1.94 1.94 0 0 0
08/10/2021
1.94
 18,858 1.94 2.06 1.88 0 100 0.0
07/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
06/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
05/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
04/10/2021
2.06
 0 2.06 2.06 2.06 0 0 0
01/10/2021
1.94
 80,940 2.29 2.29 1.88 2,600 2,600 0.0
30/09/2021
2
 0 2 2 2 0 0 0
29/09/2021
2
 0 2 2 2 0 0 0
28/09/2021
2
 0 2 2 2 0 0 0
27/09/2021
2
 0 2 2 2 0 0 0
24/09/2021
2.06
 69,740 1.94 2.06 1.94 0 0 0
23/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
22/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
21/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
20/09/2021
1.82
 0 1.82 1.82 1.82 0 0 0
17/09/2021
1.82
 56,914 1.82 1.82 1.76 100 0 0.0
16/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
15/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
14/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
13/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
10/09/2021
1.71
 14,311 1.53 1.82 1.53 0 0 0
09/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
08/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
07/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
06/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
01/09/2021
1.59
 0 1.59 1.59 1.59 0 0 0
31/08/2021
1.59
 0 1.59 1.59 1.59 0 0 0
30/08/2021
1.59
 0 1.59 1.59 1.59 0 0 0
27/08/2021
1.59
 9,708 1.65 1.65 1.53 0 0 0
26/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
25/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
24/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
23/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
20/08/2021
1.47
 11,617 1.47 1.53 1.47 0 0 0
19/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
18/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
17/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
16/08/2021
1.47
 0 1.47 1.47 1.47 0 0 0
13/08/2021
1.47
 6,800 1.59 1.71 1.47 0 0 0
12/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
11/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
10/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
09/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
06/08/2021
1.53
 2,601 1.53 1.53 1.53 0 0 0

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