CTCP Xây dựng ALVICO (alv)

9.20
0.40
(4.55%)
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)
14/10/2020
1.35
 0 1.35 1.35 1.35 0 0 0
13/10/2020
1.35
 0 1.35 1.35 1.35 0 0 0
12/10/2020
1.35
 0 1.35 1.35 1.35 0 0 0
09/10/2020
1.35
 103 1.35 1.35 1.35 0 0 0
08/10/2020
1.18
 0 1.18 1.18 1.18 0 0 0
07/10/2020
1.18
 0 1.18 1.18 1.18 0 0 0
06/10/2020
1.18
 0 1.18 1.18 1.18 0 0 0
05/10/2020
1.18
 0 1.18 1.18 1.18 0 0 0
02/10/2020
1.18
 316 1.18 1.18 1.18 0 0 0
01/10/2020
1.35
 0 1.35 1.35 1.35 0 0 0
30/09/2020
1.35
 0 1.35 1.35 1.35 0 0 0
29/09/2020
1.35
 0 1.35 1.35 1.35 0 0 0
28/09/2020
1.35
 0 1.35 1.35 1.35 0 0 0
25/09/2020
1.35
 100 1.35 1.35 1.35 0 0 0
24/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
23/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
22/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
21/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
18/09/2020
1.71
 324 1.35 1.71 1.35 0 0 0
17/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
16/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
15/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
14/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
11/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
10/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
09/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
08/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
07/09/2020
1.59
 0 1.59 1.59 1.59 0 0 0
04/09/2020
1.59
 469 1.59 1.59 1.59 0 0 0
03/09/2020
1.41
 0 1.41 1.41 1.41 0 0 0
01/09/2020
1.41
 0 1.41 1.41 1.41 0 0 0
31/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
28/08/2020
1.35
 4,501 1.35 1.59 1.35 0 0 0
27/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
26/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
25/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
24/08/2020
1.53
 0 1.53 1.53 1.53 0 0 0
21/08/2020
1.53
 100 1.53 1.53 1.53 0 0 0
20/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
19/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
18/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
17/08/2020
1.41
 0 1.41 1.41 1.41 0 0 0
14/08/2020
1.41
 100 1.41 1.41 1.41 0 0 0
13/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
12/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
11/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
10/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
07/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
06/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
05/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
04/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
03/08/2020
1.65
 0 1.65 1.65 1.65 0 0 0
31/07/2020
1.65
 40 1.65 1.65 1.65 0 0 0
30/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
29/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
28/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
27/07/2020
1.65
 0 1.65 1.65 1.65 0 0 0
24/07/2020
1.65
 125 1.65 1.65 1.65 0 0 0
23/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
22/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
21/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
20/07/2020
1.47
 0 1.47 1.47 1.47 0 0 0
17/07/2020
1.53
 600 1.18 1.53 1.18 0 0 0
16/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
15/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
14/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
13/07/2020
1.35
 0 1.35 1.35 1.35 0 0 0
10/07/2020
1.35
 145 1.35 1.35 1.35 0 0 0
09/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
08/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
07/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
06/07/2020
1.18
 0 1.18 1.18 1.18 0 0 0
03/07/2020
1.18
 1,720 1.18 1.18 1.18 0 0 0
02/07/2020
1.06
 0 1.06 1.06 1.06 0 0 0
01/07/2020
1.06
 0 1.06 1.06 1.06 0 0 0
30/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
29/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
26/06/2020
1.06
 100 1.06 1.06 1.06 0 0 0
25/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
24/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
23/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
22/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
19/06/2020
1.18
 100 1.18 1.18 1.18 0 0 0
18/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
17/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
16/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
15/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
12/06/2020
1.12
 24,000 1.06 1.12 1 0 0 0
11/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
10/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
09/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
08/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
05/06/2020
1.06
 9,810 1.06 1.06 1.06 0 0 0
04/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
03/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
02/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
01/06/2020
1.06
 0 1.06 1.06 1.06 0 0 0
29/05/2020
1.06
 3,410 1.06 1.06 1.06 0 0 0
28/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
27/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0

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