CTCP Xây dựng ALVICO (alv)

5.80
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
(2024-10-23) 		-0.80 -12.12% 381,170 0 0
5.70
6.60
5.80
2 tháng
(2024-09-23) 		-0.70 -10.77% 727,652 100 0.0
5.60
6.60
5.80
3 tháng
(2024-08-26) 		-0.20 -3.33% 1,155,179 1,100 0.0
5.60
7.20
5.80
6 tháng
(2024-05-27) 		-4.70 -44.76% 4,065,428 1,100 0.0
5.60
11.60
5.80
12 tháng
(2023-11-28) 		1.90 48.72% 9,582,260 -73,400 -0.3
3.80
11.60
5.80
24 tháng
(2022-12-05) 		2.10 56.76% 14,254,964 1,200 0.0
3
11.60
5.80
36 tháng
(2021-12-08) 		-1.90 -24.68% 19,831,605 -600 0.0
2.60
13.50
5.80
60 tháng
(2019-12-19) 		3.40 141.67% 22,652,081 1,200 0.0
1.60
13.50
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
3.10
 0 3.10 3.10 3.10 0 0 0
19/04/2019
3.10
 5,400 3.40 3.50 3.10 0 0 0
18/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
17/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
16/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
12/04/2019
3.40
 10,700 3.30 3.40 3.30 0 0 0
11/04/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/04/2019
3.50
 0 3.50 3.50 3.50 0 0 0
09/04/2019
3.50
 0 3.50 3.50 3.50 0 0 0
08/04/2019
3.50
 0 3.50 3.50 3.50 0 0 0
05/04/2019
3.50
 14,300 3.40 3.50 3.40 0 0 0
04/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
03/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
02/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
01/04/2019
3.40
 0 3.40 3.40 3.40 0 0 0
29/03/2019
3.40
 28,410 3.30 3.40 3.30 0 0 0
28/03/2019
3.40
 0 3.40 3.40 3.40 0 0 0
27/03/2019
3.40
 0 3.40 3.40 3.40 0 0 0
26/03/2019
3.40
 0 3.40 3.40 3.40 0 0 0
25/03/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/03/2019
3.40
 87,200 3.40 3.50 3.40 0 0 0
21/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
20/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
19/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
18/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
15/03/2019
3.30
 100,400 3.40 3.50 3.30 0 0 0
14/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
13/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
12/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
11/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
08/03/2019
3.30
 132,100 3.50 3.50 3.30 0 6,000 -0.0
07/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
05/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
04/03/2019
3.30
 0 3.30 3.30 3.30 0 0 0
01/03/2019
3.30
 113,410 3.40 3.50 3.30 0 0 0
28/02/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/02/2019
3.30
 0 3.30 3.30 3.30 0 0 0
26/02/2019
3.30
 0 3.30 3.30 3.30 0 0 0
25/02/2019
3.30
 0 3.30 3.30 3.30 0 0 0
22/02/2019
3.30
 125,300 3.40 3.40 3.30 0 10,000 -0.0
21/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
20/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
19/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
18/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
15/02/2019
3.10
 234,323 3.40 3.40 3.10 0 0 0
14/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
13/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
12/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
11/02/2019
3.10
 0 3.10 3.10 3.10 0 0 0
01/02/2019
3.10
 41,900 3.10 3.10 3.10 0 0 0
31/01/2019
2.90
 0 2.90 2.90 2.90 0 0 0
30/01/2019
2.90
 0 2.90 2.90 2.90 0 0 0
29/01/2019
2.90
 0 2.90 2.90 2.90 0 0 0
28/01/2019
2.90
 0 2.90 2.90 2.90 0 0 0
25/01/2019
2.90
 13,300 2.90 2.90 2.90 0 0 0
24/01/2019
2.70
 0 2.70 2.70 2.70 0 0 0
23/01/2019
2.70
 0 2.70 2.70 2.70 0 0 0
22/01/2019
2.70
 0 2.70 2.70 2.70 0 0 0
21/01/2019
2.70
 0 2.70 2.70 2.70 0 0 0
18/01/2019
2.70
 35,456 2.70 2.70 2.70 0 0 0
17/01/2019
2.50
 0 2.50 2.50 2.50 0 0 0
16/01/2019
2.50
 0 2.50 2.50 2.50 0 0 0
15/01/2019
2.50
 0 2.50 2.50 2.50 0 0 0
14/01/2019
2.50
 0 2.50 2.50 2.50 0 0 0
11/01/2019
2.50
 53,700 2.30 2.50 2.30 0 0 0
10/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
09/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
08/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
07/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
04/01/2019
2.30
 61,860 2.30 2.40 2 0 0 0
03/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
02/01/2019
2.20
 0 2.20 2.20 2.20 0 0 0
28/12/2018
2.20
 3,200 2.10 2.20 2.10 0 0 0
27/12/2018
2.20
 0 2.20 2.20 2.20 0 0 0
26/12/2018
2.20
 0 2.20 2.20 2.20 0 0 0
25/12/2018
2.20
 0 2.20 2.20 2.20 0 0 0
24/12/2018
2.20
 0 2.20 2.20 2.20 0 0 0
21/12/2018
2.20
 5,200 2.10 2.20 2.10 3,100 0 0.0
20/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
19/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
18/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
17/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
14/12/2018
2.10
 7,640 2.20 2.20 2.10 4,500 0 0.0
13/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
12/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
11/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
10/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
07/12/2018
2.10
 14,910 2.10 2.20 2.10 0 0 0
06/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
05/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
03/12/2018
2.10
 0 2.10 2.10 2.10 0 0 0
30/11/2018
2.10
 5,500 2 2.10 2 0 0 0
29/11/2018
2
 0 2 2 2 0 0 0
28/11/2018
2
 0 2 2 2 0 0 0
27/11/2018
2
 0 2 2 2 0 0 0
26/11/2018
2
 0 2 2 2 0 0 0
23/11/2018
2
 2,700 2 2 1.90 300 0 0.0
22/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |