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)
03/07/2018
3.90
 19,700 3.90 3.90 3.80 0 0 0
02/07/2018
3.90
 9,700 3.80 3.90 3.80 0 0 0
29/06/2018
4
 5,507 3.90 4 3.90 0 0 0
28/06/2018
3.90
 24,413 4 4 3.80 0 0 0
27/06/2018
4.10
 3,000 4 4.10 4 0 0 0
26/06/2018
4.10
 500 4 4.10 4 0 0 0
25/06/2018
4
 8,200 4 4.10 4 0 0 0
22/06/2018
4
 8,200 4 4 3.80 0 0 0
21/06/2018
3.90
 12,078 3.90 3.90 3.80 0 0 0
20/06/2018
4
 7,500 4 4 3.90 0 0 0
19/06/2018
3.90
 47,620 4 4 3.80 0 0 0
18/06/2018
4
 23,400 4 4.10 3.90 0 0 0
15/06/2018
4.20
 33,066 4.30 4.40 4.20 0 0 0
14/06/2018
4.40
 31,222 4.40 4.50 4.30 0 0 0
13/06/2018
4.50
 2,210 4.60 4.60 4.30 0 0 0
12/06/2018
4.50
 6,100 4.40 4.50 4.40 0 0 0
11/06/2018
4.60
 17,300 4.70 4.70 4.60 0 0 0
08/06/2018
4.60
 26,012 4.60 4.60 4.40 0 0 0
07/06/2018
4.70
 40,500 4.40 4.80 4.40 0 0 0
06/06/2018
4.60
 27,408 4.70 4.70 4.50 0 0 0
05/06/2018
4.60
 15,200 4.80 4.80 4.60 0 0 0
04/06/2018
4.60
 36,284 4.40 4.70 4.30 0 0 0
01/06/2018
4.40
 18,500 4.30 4.40 4.10 0 0 0
31/05/2018
4.10
 5,612 4.10 4.10 4 0 0 0
30/05/2018
4.10
 15,104 3.90 4.10 3.80 0 0 0
29/05/2018
3.80
 20,750 4 4 3.70 100 0 0.0
28/05/2018
3.90
 25,210 4 4 3.80 0 0 0
25/05/2018
4
 21,800 4.10 4.10 4 0 0 0
24/05/2018
4.20
 27,600 4.20 4.20 4 0 0 0
23/05/2018
4.20
 43,900 4.30 4.30 4 0 0 0
22/05/2018
4.40
 25,700 4.50 4.60 4.30 0 0 0
21/05/2018
4.50
 19,400 4.60 4.70 4.50 0 0 0
18/05/2018
4.60
 95,600 4.40 4.70 4.40 0 0 0
17/05/2018
4.40
 17,500 4.50 4.50 4.40 0 0 0
16/05/2018
4.40
 14,581 4.30 4.50 4.30 0 0 0
15/05/2018
4.40
 45,700 4.40 4.50 4.30 0 0 0
14/05/2018
4.50
 212,000 4.60 4.60 4.30 0 0 0
11/05/2018
4.70
 129,800 4.70 4.80 4.50 0 0 0
10/05/2018
4.80
 110,310 4.90 5.10 4.70 0 0 0
09/05/2018
5.10
 179,800 5 5.20 4.70 0 2,500 -0.0
08/05/2018
5
 128,400 4.80 5 4.60 0 23,700 -0.1
07/05/2018
4.80
 13,000 4.80 4.80 4.50 0 3,800 -0.0
04/05/2018
4.80
 70,230 4.30 4.90 4.30 0 13,000 -0.1
03/05/2018
4.70
 30,300 4.80 4.80 4.50 0 0 0
02/05/2018
4.70
 11,500 4.60 4.70 4.60 0 0 0
27/04/2018
4.70
 39,010 4.30 4.90 4.30 0 0 0
26/04/2018
4.50
 125,700 4.60 4.60 4.30 0 0 0
24/04/2018
4.70
 156,200 5 5 4.70 0 0 0
23/04/2018
5.20
 110,590 5.70 5.70 5.20 0 0 0
20/04/2018
5.70
 135,100 6 6.20 5.70 0 0 0
19/04/2018
6.30
 165,300 6 6.30 5.90 89,000 0 0.5
18/04/2018
6.20
 238,150 6.20 6.30 5.80 0 0 0
17/04/2018
6.40
 121,700 6.20 6.40 6.10 0 0 0
16/04/2018
6.40
 69,700 6.30 6.50 6.10 0 0 0
13/04/2018
6.40
 181,550 6.80 6.80 6.20 0 0 0
12/04/2018
6.80
 189,800 6.40 6.80 6.30 0 0 0
11/04/2018
6.50
 81,620 6.40 6.50 6.20 0 0 0
10/04/2018
6.50
 184,291 6.60 6.70 6.30 0 0 0
09/04/2018
7
 177,400 7 7 6.70 0 5,000 -0.0
06/04/2018
7.40
 259,029 7.20 7.80 7 0 0 0
05/04/2018
7.70
 251,631 7.80 8 7.40 0 0 0
04/04/2018
8.20
 256,530 8 8.20 7.70 0 0 0
03/04/2018
8.50
 256,300 8.10 8.60 7.80 0 0 0
02/04/2018
8.60
 244,140 8.90 8.90 8.10 0 0 0
30/03/2018
8.90
 139,400 9.60 9.70 8.90 0 0 0
29/03/2018
9.70
 37,600 9.60 9.70 9.60 0 0 0
28/03/2018
9.80
 34,100 9.80 9.80 9.70 0 0 0
27/03/2018
10
 21,902 9.50 10 9.50 0 0 0
26/03/2018
9.80
 29,200 9.70 9.80 9.60 0 500 -0.0
23/03/2018
9.80
 36,335 9.60 9.90 9.60 0 0 0
22/03/2018
10
 66,523 10.30 10.30 9.90 0 9,523 -0.1
21/03/2018
10
 125,920 10.30 10.40 9.80 0 0 0
20/03/2018
10.40
 84,430 10 10.50 10 0 0 0
19/03/2018
10.30
 78,215 10.10 10.30 10 0 0 0
16/03/2018
10.30
 138,200 9.70 10.30 9.60 0 0 0
15/03/2018
9.70
 105,600 9.50 9.80 9.30 0 0 0
14/03/2018
9.40
 89,556 8.80 9.40 8.80 0 0 0
13/03/2018
9.30
 147,300 8.80 9.40 8.80 0 0 0
12/03/2018
9.20
 127,200 9.20 9.40 8.60 0 0 0
09/03/2018
9.20
 116,165 8.60 9.30 8.60 0 0 0
08/03/2018
8.90
 63,050 8.80 9.10 8.50 0 0 0
07/03/2018
8.80
 168,160 8.50 9.40 8.50 0 0 0
06/03/2018
8.80
 139,000 7.50 8.80 7.50 0 0 0
05/03/2018
8
 100,640 7.80 8 7.40 0 0 0
02/03/2018
8
 87,544 8 8 7.50 0 4,600 -0.0
01/03/2018
8.10
 96,900 8.50 8.50 7.80 0 0 0
28/02/2018
8.50
 57,815 8.20 8.50 8.20 0 2,000 -0.0
27/02/2018
8.50
 59,510 9 9 8.30 0 0 0
26/02/2018
8.70
 77,620 8.80 8.80 8.50 12,000 0 0.1
23/02/2018
8.60
 77,700 8.60 8.60 8.20 0 0 0
22/02/2018
8.60
 73,410 8.60 8.70 8.30 0 0 0
21/02/2018
8.80
 50,700 8.70 8.90 8.50 0 0 0
13/02/2018
8.90
 53,900 8.90 9 8.40 0 0 0
12/02/2018
8.90
 49,600 9.10 9.30 8.50 0 500 -0.0
09/02/2018
8.80
 133,815 9.10 9.10 8.40 0 0 0
08/02/2018
9.30
 143,000 9.50 9.50 8.70 0 0 0
07/02/2018
9.60
 110,000 8.80 9.60 8.80 0 0 0
06/02/2018
8.90
 74,310 9.20 9.20 8.90 0 0 0
05/02/2018
9.80
 39,795 10.60 10.60 9.80 0 0 0
02/02/2018
10.80
 117,500 11.10 11.20 10.20 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |