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)
21/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
20/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
19/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
16/11/2018
1.90
 6,510 1.90 2 1.90 0 0 0
15/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
14/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
13/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
12/11/2018
1.90
 0 1.90 1.90 1.90 0 0 0
09/11/2018
1.90
 25,600 1.90 2.10 1.90 0 0 0
08/11/2018
2.10
 0 2.10 2.10 2.10 0 0 0
07/11/2018
2.10
 0 2.10 2.10 2.10 0 0 0
06/11/2018
2.10
 0 2.10 2.10 2.10 0 0 0
05/11/2018
2.10
 0 2.10 2.10 2.10 0 0 0
02/11/2018
2.10
 40,188 2.10 2.20 2.10 0 0 0
01/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
31/10/2018
2.30
 0 2.30 2.30 2.30 0 0 0
30/10/2018
2.30
 0 2.30 2.30 2.30 0 0 0
29/10/2018
2.30
 0 2.30 2.30 2.30 0 0 0
26/10/2018
2.30
 42,510 2.30 2.30 2.30 0 0 0
25/10/2018
2.50
 0 2.50 2.50 2.50 0 0 0
24/10/2018
2.50
 0 2.50 2.50 2.50 0 0 0
23/10/2018
2.50
 0 2.50 2.50 2.50 0 0 0
22/10/2018
2.50
 0 2.50 2.50 2.50 0 0 0
19/10/2018
2.50
 24,100 2.50 2.50 2.50 0 0 0
18/10/2018
2.70
 0 2.70 2.70 2.70 0 0 0
17/10/2018
2.70
 0 2.70 2.70 2.70 0 0 0
16/10/2018
2.70
 72,500 2.90 2.90 2.70 0 0 0
15/10/2018
2.90
 26,300 3 3.10 2.90 0 0 0
12/10/2018
3
 18,300 2.90 3 2.90 0 0 0
11/10/2018
3
 57,300 3.10 3.10 2.90 0 0 0
10/10/2018
3.10
 12,800 3.20 3.20 3.10 5,000 0 0.0
09/10/2018
3.20
 89,100 3 3.30 3 1,000 33,400 -0.1
08/10/2018
3
 8,200 3 3 3 0 0 0
05/10/2018
3
 37,900 3 3 3 0 0 0
04/10/2018
3.10
 11,500 3 3.10 3 0 0 0
03/10/2018
3.10
 10,500 3 3.10 3 0 0 0
02/10/2018
3.20
 32,200 3 3.20 3 0 0 0
01/10/2018
3
 500 3 3 3 0 0 0
28/09/2018
3
 12,500 3 3 3 1,600 0 0.0
27/09/2018
3.10
 19,700 3.10 3.10 3 0 0 0
26/09/2018
3.10
 13,500 3 3.10 2.90 0 0 0
25/09/2018
3
 5,300 2.90 3 2.90 0 0 0
24/09/2018
3
 500 3 3 3 0 0 0
21/09/2018
3
 17,900 3 3 2.90 0 0 0
20/09/2018
3.10
 500 3.10 3.10 3.10 0 0 0
19/09/2018
3.10
 5,900 3.10 3.10 3.10 0 0 0
18/09/2018
3.10
 44,400 3.20 3.20 3.10 0 43,400 -0.1
17/09/2018
3.20
 21,700 3.20 3.20 3.10 0 0 0
14/09/2018
3.10
 3,000 3.10 3.10 3.10 0 0 0
13/09/2018
3.20
 5,900 3.20 3.20 3.20 0 0 0
12/09/2018
3.20
 11,600 3 3.20 3 0 0 0
11/09/2018
3
 3,300 3 3.10 2.90 0 0 0
10/09/2018
3
 66,200 3.10 3.10 2.90 0 0 0
07/09/2018
3.10
 18,210 3.10 3.10 2.90 0 3,200 -0.0
06/09/2018
3.10
 37,970 3.10 3.10 3 0 0 0
05/09/2018
3.10
 18,400 3.20 3.30 3.10 0 100 -0.0
04/09/2018
3.30
 0 3.30 3.30 3.30 0 0 0
31/08/2018
3.30
 11,600 3.20 3.30 3.20 0 100 -0.0
30/08/2018
3.30
 12,200 3.30 3.40 3.20 0 5,000 -0.0
29/08/2018
3.30
 25,180 3.30 3.30 3.30 0 0 0
28/08/2018
3.40
 2,000 3.40 3.40 3.40 0 0 0
27/08/2018
3.40
 16,000 3.40 3.40 3.30 0 0 0
24/08/2018
3.40
 13,700 3.40 3.40 3.40 0 0 0
23/08/2018
3.40
 4,500 3.40 3.60 3.40 0 0 0
22/08/2018
3.60
 22,900 3.50 3.60 3.50 0 0 0
21/08/2018
3.50
 4,200 3.50 3.50 3.40 0 0 0
20/08/2018
3.50
 28,426 3.30 3.50 3.30 0 0 0
17/08/2018
3.40
 3,300 3.30 3.40 3.30 0 0 0
16/08/2018
3.40
 15,600 3.30 3.40 3.30 0 0 0
15/08/2018
3.50
 7,300 3.50 3.50 3.40 0 0 0
14/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
13/08/2018
3.50
 9,200 3.40 3.50 3.40 0 0 0
10/08/2018
3.50
 5,400 3.40 3.50 3.40 0 0 0
09/08/2018
3.40
 48,900 3.40 3.40 3.30 0 0 0
08/08/2018
3.60
 7,134 3.60 3.70 3.50 0 0 0
07/08/2018
3.60
 52,540 3.60 3.60 3.40 0 0 0
06/08/2018
3.70
 1,900 3.60 3.70 3.60 0 11 -0.0
03/08/2018
3.70
 25,000 3.90 3.90 3.70 0 0 0
02/08/2018
4
 40 4 4 4 0 0 0
01/08/2018
4
 3,910 4 4 3.90 0 0 0
31/07/2018
3.90
 4,712 4 4 4 0 0 0
30/07/2018
4.10
 7,000 4 4.10 4 0 0 0
27/07/2018
3.90
 4,500 4 4 3.90 0 0 0
26/07/2018
4
 23,440 4 4 3.80 0 6,000 -0.0
25/07/2018
4.10
 4,801 4 4.10 4 0 0 0
24/07/2018
4.10
 5,300 4 4.10 4 0 0 0
23/07/2018
4.10
 24,300 4.10 4.20 3.90 0 0 0
20/07/2018
4.20
 10,000 4.10 4.30 4.10 0 3,400 -0.0
19/07/2018
4.30
 9,510 4.30 4.30 4.20 0 0 0
18/07/2018
4.20
 24,230 3.90 4.20 3.90 0 0 0
17/07/2018
4
 5,200 3.90 4 3.80 0 0 0
16/07/2018
3.90
 6,000 3.80 3.90 3.70 0 0 0
13/07/2018
3.90
 6,400 3.80 3.90 3.80 0 0 0
12/07/2018
4
 6,700 3.80 4 3.80 0 0 0
11/07/2018
3.90
 1,700 3.80 4 3.80 0 0 0
10/07/2018
3.90
 400 3.90 4 3.90 0 0 0
09/07/2018
4
 1,300 3.80 4 3.80 0 0 0
06/07/2018
4
 2,300 3.90 4 3.90 0 0 0
05/07/2018
4
 90 4 4 4 0 0 0
04/07/2018
4
 3,910 3.90 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |