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)
01/02/2018
11.20
 202,600 10.50 11.20 10 56,800 400 0.6
31/01/2018
10.90
 104,660 10.50 11.30 10.30 0 0 0
30/01/2018
11.40
 49,920 12.30 12.30 11.40 0 0 0
29/01/2018
12.60
 60,551 12.10 12.90 11.40 0 0 0
26/01/2018
12.10
 86,910 12.10 12.10 10.80 0 600 -0.0
25/01/2018
11
 54,656 10.90 11 10.90 0 600 -0.0
24/01/2018
10
 118,991 9.10 10 9.10 2,000 600 0.0
23/01/2018
9.10
 67,900 9.30 9.30 8.90 0 0 0
22/01/2018
9.30
 49,900 9.10 9.30 9 0 0 0
19/01/2018
9.50
 139,200 9.60 9.80 9 0 0 0
18/01/2018
9.90
 72,281 10 10.10 9.60 0 0 0
17/01/2018
10.10
 82,300 10.20 10.40 9.70 0 0 0
16/01/2018
10.30
 85,500 10.10 10.40 9.70 0 2,100 -0.0
15/01/2018
10.30
 114,697 10.60 10.60 9.60 0 200 -0.0
12/01/2018
10.60
 143,580 10.90 11 10.10 0 0 0
11/01/2018
11.10
 105,856 11.20 11.40 10.70 0 0 0
10/01/2018
11.20
 104,478 10.70 11.30 10.70 0 0 0
09/01/2018
11.30
 123,100 11.50 11.70 10.80 0 0 0
08/01/2018
11.50
 106,992 12.20 12.30 11.10 0 0 0
05/01/2018
12.20
 109,710 11.70 12.20 11.70 0 0 0
04/01/2018
11.80
 75,975 10.90 12 10.90 0 0 0
03/01/2018
11.60
 130,000 12.70 12.70 11.60 0 0 0
02/01/2018
12.70
 174,340 12.60 13.10 11.90 0 0 0
29/12/2017
13.10
 101,219 12.90 13.20 12.40 0 1,100 -0.0
28/12/2017
13.10
 81,378 13.10 13.20 12.40 0 0 0
27/12/2017
13.10
 52,639 13.20 13.50 12.70 0 39 -0.0
26/12/2017
13.40
 67,800 13.60 13.60 12.80 0 0 0
25/12/2017
13.60
 47,130 13.30 13.70 13.30 0 0 0
22/12/2017
13.40
 50,200 12.90 13.70 12.90 0 0 0
21/12/2017
13.10
 144,738 14.50 14.80 13.10 0 0 0
20/12/2017
14.50
 57,000 14 14.70 14 0 0 0
19/12/2017
14
 94,000 14.40 15.60 13.50 0 0 0
18/12/2017
14.80
 49,820 15.50 15.90 14.60 0 0 0
15/12/2017
15.90
 55,700 16.80 16.80 15.50 0 1,000 -0.0
14/12/2017
16.80
 73,700 17.30 17.30 16.20 0 0 0
13/12/2017
17.80
 72,800 17.90 17.90 16.10 1,100 0 0.0
12/12/2017
17.80
 54,960 17.70 17.80 17.40 5,000 2,000 0.1
11/12/2017
18.10
 52,900 18 18.50 17.50 1,000 0 0.0
08/12/2017
18.40
 101,218 17.60 18.50 16.90 0 0 0
07/12/2017
17.60
 168,400 16.90 17.70 16 18,100 0 0.3
06/12/2017
17
 45,900 16.60 17 15.90 0 0 0
05/12/2017
17
 52,600 17.20 17.20 15.90 0 0 0
04/12/2017
17.20
 98,300 15.90 17.20 15.90 0 0 0
01/12/2017
16
 158,000 15.70 16 14.60 0 0 0
30/11/2017
15.70
 160,436 13.90 15.70 13.90 0 0 0
29/11/2017
14.30
 72,640 14.60 14.70 14.20 0 200 -0.0
28/11/2017
15.30
 53,700 14.60 15.40 14.60 0 0 0
27/11/2017
15.40
 102,100 15.50 15.50 14.60 0 0 0
24/11/2017
15.40
 87,536 15.60 15.80 14.40 0 0 0
23/11/2017
16
 103,115 14.70 16 14.70 0 0 0
22/11/2017
15.80
 79,078 15.20 15.90 15.20 0 0 0
21/11/2017
15.20
 89,900 13.80 15.20 13.70 2,100 0 0.0
20/11/2017
13.90
 43,000 13.90 13.90 13.60 0 0 0
17/11/2017
13.90
 7,800 13.80 13.90 13.80 0 0 0
16/11/2017
14
 42,201 12.90 14.40 12.90 0 0 0
15/11/2017
14
 27,622 13.60 14 13.60 0 0 0
14/11/2017
14
 16,100 13.40 14.10 13.40 0 0 0
13/11/2017
14.40
 32,800 13.50 14.40 13.20 0 0 0
10/11/2017
14.40
 21,400 14.90 15.70 13.80 0 0 0
09/11/2017
15.30
 16,500 14.80 15.90 14.80 0 0 0
08/11/2017
14.80
 33,350 15 15 13.70 0 0 0
07/11/2017
15.20
 30,200 15 15.90 14.40 0 0 0
06/11/2017
16
 11,000 15.20 16.30 15 400 0 0.0
03/11/2017
16.50
 34,944 17 17 16.50 0 0 0
02/11/2017
16.20
 23,900 16 17.60 16 0 0 0
01/11/2017
16
 42,900 14.40 16.50 14.10 23,300 0 0.4
31/10/2017
15.60
 80,500 15.80 15.80 14.40 0 0 0
30/10/2017
15.80
 96,900 16 16 15 3,700 0 0.1
27/10/2017
16
 95,332 16.50 16.50 15.40 0 0 0
26/10/2017
16.50
 64,800 16.60 17.70 14.90 0 0 0
25/10/2017
16.50
 112,861 15.50 17 15.50 0 0 0
24/10/2017
15.50
 84,638 15.50 16.90 15.50 3,400 0 0.1
23/10/2017
15.50
 135,548 14.10 15.50 14 2,300 0 0.0
20/10/2017
14.10
 127,940 12.70 14.10 12.70 0 1,000 -0.0
19/10/2017
12.90
 108,900 11 12.90 11 0 6,700 -0.1
18/10/2017
11.80
 10,300 10.70 11.80 10.70 0 2,000 -0.0
17/10/2017
11.50
 24,900 10.60 11.50 10.10 0 6,600 -0.1
16/10/2017
10.60
 18,200 10.80 10.80 10.60 1,800 0 0.0
13/10/2017
10.50
 32,400 10.90 10.90 10.40 0 1,000 -0.0
12/10/2017
10.60
 72,076 10.20 10.90 9.80 0 0 0
11/10/2017
10.50
 45,600 11.10 11.10 10.50 0 1,300 -0.0
10/10/2017
11.20
 75,300 11.60 11.80 11.20 0 2,000 -0.0
09/10/2017
10.80
 113,500 9 10.80 9 0 1,100 -0.0
06/10/2017
9.90
 69,100 10.60 10.90 9.90 0 4,200 -0.0
05/10/2017
11
 45,600 10.30 11 10.30 0 100 -0.0
04/10/2017
11
 65,810 11.40 11.40 10.60 0 15,000 -0.2
03/10/2017
10.80
 34,502 10.90 10.90 10.50 0 100 -0.0
02/10/2017
11
 53,800 10.70 11.40 10.70 0 100 -0.0
29/09/2017
11.50
 51,010 11.50 11.50 11.40 0 400 -0.0
28/09/2017
11.80
 51,100 11.90 11.90 11.70 0 4,700 -0.1
27/09/2017
11.80
 51,600 11.60 11.80 11.60 0 600 -0.0
26/09/2017
12
 52,900 12.50 12.50 11.90 0 0 0
25/09/2017
12.90
 50,802 11.80 12.90 11.80 0 0 0
22/09/2017
12.20
 74,500 12 12.20 12 0 0 0
21/09/2017
12.70
 67,800 11.60 13.60 11.60 0 0 0
20/09/2017
12.70
 146,700 13.40 13.70 12.10 0 0 0
19/09/2017
12.50
 48,400 11.40 12.50 10.90 0 0 0
18/09/2017
11.40
 65,500 10.50 11.40 10.50 0 0 0
15/09/2017
11.40
 40,200 10.50 11.40 10.50 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2017
10.50
 88,100 11.40 11.80 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |