CTCP Xây dựng ALVICO (alv)

8.70
-0.10
(-1.14%)
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)
05/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
04/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
03/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
02/08/2021
1.53
 0 1.53 1.53 1.53 0 0 0
30/07/2021
1.53
 1,032 1.76 1.76 1.53 0 0 0
29/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
28/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
27/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
26/07/2021
1.59
 0 1.59 1.59 1.59 0 0 0
23/07/2021
1.53
 4,400 1.53 1.59 1.53 0 0 0
22/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
21/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
20/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
19/07/2021
1.53
 0 1.53 1.53 1.53 0 0 0
16/07/2021
1.53
 9,900 1.59 1.59 1.53 0 0 0
15/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
14/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
13/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
12/07/2021
1.71
 0 1.71 1.71 1.71 0 0 0
09/07/2021
1.65
 7,600 1.94 1.94 1.65 0 0 0
08/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
07/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
06/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
05/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
02/07/2021
1.71
 16,010 1.94 1.94 1.71 0 0 0
01/07/2021
1.82
 0 1.82 1.82 1.82 0 0 0
30/06/2021
1.82
 0 1.82 1.82 1.82 0 0 0
29/06/2021
1.82
 0 1.82 1.82 1.82 0 0 0
28/06/2021
1.82
 0 1.82 1.82 1.82 0 0 0
25/06/2021
1.82
 13,900 1.88 2 1.76 0 0 0
24/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
23/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
22/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
21/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
18/06/2021
1.88
 35,527 1.76 1.88 1.65 0 0 0
17/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
16/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
15/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
14/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
11/06/2021
1.82
 13,978 1.59 1.82 1.59 0 0 0
10/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
09/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
08/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
07/06/2021
1.65
 0 1.65 1.65 1.65 0 0 0
04/06/2021
1.65
 103,900 1.88 1.94 1.65 0 0 0
03/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
02/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
01/06/2021
1.88
 0 1.88 1.88 1.88 0 0 0
31/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
28/05/2021
1.94
 5,000 1.71 1.94 1.71 0 0 0
27/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
26/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
25/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
24/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
21/05/2021
1.71
 17,700 1.47 1.94 1.47 0 0 0
20/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
19/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
18/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
17/05/2021
1.71
 0 1.71 1.71 1.71 0 0 0
14/05/2021
1.65
 14,434 1.71 1.82 1.65 0 0 0
13/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
12/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
11/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
10/05/2021
1.88
 0 1.88 1.88 1.88 0 0 0
07/05/2021
2
 42,403 2.18 2.18 1.88 0 0 0
06/05/2021
2.18
 0 2.18 2.18 2.18 0 0 0
05/05/2021
2.18
 0 2.18 2.18 2.18 0 0 0
04/05/2021
2.18
 0 2.18 2.18 2.18 0 0 0
29/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
28/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
27/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
26/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
23/04/2021
2.18
 10,681 2.12 2.18 2.12 0 0 0
22/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
20/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
19/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
16/04/2021
2.18
 71,900 2.76 2.76 2.06 0 0 0
15/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
14/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
13/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
12/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
08/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
07/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
06/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
05/04/2021
2.18
 0 2.18 2.18 2.18 0 0 0
02/04/2021
2.18
 154,600 2.18 2.18 1.94 0 0 0
01/04/2021
1.94
 0 1.94 1.94 1.94 0 0 0
31/03/2021
1.94
 0 1.94 1.94 1.94 0 0 0
30/03/2021
1.94
 0 1.94 1.94 1.94 0 0 0
29/03/2021
1.94
 0 1.94 1.94 1.94 0 0 0
26/03/2021
1.94
 46,135 1.94 1.94 1.94 0 0 0
25/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
24/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
23/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
22/03/2021
1.71
 0 1.71 1.71 1.71 0 0 0
19/03/2021
1.71
 40,113 1.71 1.71 1.71 0 0 0
18/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
17/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
16/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0
15/03/2021
1.53
 0 1.53 1.53 1.53 0 0 0

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