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)
26/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
25/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
22/05/2020
0.94
 20,100 1 1 0.94 0 0 0
21/05/2020
1
 0 1 1 1 0 0 0
20/05/2020
1
 0 1 1 1 0 0 0
19/05/2020
1
 0 1 1 1 0 0 0
18/05/2020
1
 0 1 1 1 0 0 0
15/05/2020
1
 300 1 1 1 0 0 0
14/05/2020
1
 0 1 1 1 0 0 0
13/05/2020
1
 0 1 1 1 0 0 0
12/05/2020
1
 0 1 1 1 0 0 0
11/05/2020
1
 0 1 1 1 0 0 0
08/05/2020
1.06
 25,830 1 1.06 1 0 0 0
07/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
06/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
05/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
04/05/2020
0.94
 0 0.94 0.94 0.94 0 0 0
29/04/2020
0.94
 0 0.94 0.94 0.94 0 0 0
28/04/2020
0.94
 0 0.94 0.94 0.94 0 0 0
27/04/2020
0.94
 0 0.94 0.94 0.94 0 0 0
24/04/2020
0.94
 30,640 0.94 1 0.94 0 0 0
23/04/2020
1
 0 1 1 1 0 0 0
22/04/2020
1
 0 1 1 1 0 0 0
21/04/2020
1
 0 1 1 1 0 0 0
20/04/2020
1
 0 1 1 1 0 0 0
17/04/2020
1
 1,544 1 1 1 0 0 0
16/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
15/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
14/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
13/04/2020
1.12
 0 1.12 1.12 1.12 0 0 0
10/04/2020
1.12
 30,300 1.24 1.24 1.12 0 0 0
09/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
08/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
07/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
06/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
03/04/2020
1.29
 100 1.29 1.29 1.29 0 0 0
01/04/2020
1.29
 0 1.29 1.29 1.29 0 0 0
31/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
30/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
27/03/2020
1.29
 6,000 1.35 1.35 1.29 0 0 0
26/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
25/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
24/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
23/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
20/03/2020
1.35
 1,900 1.35 1.35 1.35 0 0 0
19/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
18/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
17/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
16/03/2020
1.41
 0 1.41 1.41 1.41 0 0 0
13/03/2020
1.47
 26,600 1.41 1.47 1.41 0 0 0
12/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
10/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
09/03/2020
1.35
 0 1.35 1.35 1.35 0 0 0
06/03/2020
1.35
 70,300 1.35 1.35 1.35 0 0 0
05/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
04/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
03/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
02/03/2020
1.29
 0 1.29 1.29 1.29 0 0 0
28/02/2020
1.29
 90,500 1.29 1.35 1.29 0 0 0
27/02/2020
1.47
 0 1.47 1.47 1.47 0 0 0
26/02/2020
1.47
 0 1.47 1.47 1.47 0 0 0
25/02/2020
1.47
 0 1.47 1.47 1.47 0 0 0
24/02/2020
1.47
 0 1.47 1.47 1.47 0 0 0
21/02/2020
1.47
 1,570 1.53 1.53 1.47 0 0 0
20/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
19/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
18/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
17/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
14/02/2020
1.71
 19,500 1.71 1.71 1.71 0 0 0
13/02/2020
1.65
 0 1.65 1.65 1.65 0 0 0
12/02/2020
1.65
 0 1.65 1.65 1.65 0 0 0
11/02/2020
1.65
 0 1.65 1.65 1.65 0 0 0
10/02/2020
1.65
 0 1.65 1.65 1.65 0 0 0
07/02/2020
1.53
 33,300 1.88 1.88 1.47 0 0 0
06/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
05/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
04/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
03/02/2020
1.71
 0 1.71 1.71 1.71 0 0 0
31/01/2020
1.76
 31,800 1.71 1.76 1.59 0 0 0
30/01/2020
1.59
 0 1.59 1.59 1.59 0 0 0
22/01/2020
1.59
 0 1.59 1.59 1.59 0 0 0
21/01/2020
1.59
 0 1.59 1.59 1.59 0 0 0
20/01/2020
1.59
 0 1.59 1.59 1.59 0 0 0
17/01/2020
1.53
 49,250 1.59 1.59 1.53 0 0 0
16/01/2020
1.47
 0 1.47 1.47 1.47 0 0 0
15/01/2020
1.47
 0 1.47 1.47 1.47 0 0 0
14/01/2020
1.47
 0 1.47 1.47 1.47 0 0 0
13/01/2020
1.47
 0 1.47 1.47 1.47 0 0 0
10/01/2020
1.47
 20,200 1.47 1.47 1.47 0 0 0
09/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
08/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
07/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
06/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
03/01/2020
1.53
 5,000 1.71 1.71 1.53 0 0 0
02/01/2020
1.53
 0 1.53 1.53 1.53 0 0 0
31/12/2019
1.53
 0 1.53 1.53 1.53 0 0 0
30/12/2019
1.53
 0 1.53 1.53 1.53 0 0 0
27/12/2019
1.53
 6,700 1.59 1.59 1.35 0 0 0
26/12/2019
1.53
 0 1.53 1.53 1.53 0 0 0
25/12/2019
1.53
 0 1.53 1.53 1.53 0 0 0

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