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)
13/09/2017
12.10
 68,200 11.24 12.10 11.14 0 0 0
12/09/2017
12.20
 75,700 11.14 12.20 11.14 0 0 0
11/09/2017
12.20
 72,200 12.20 12.20 11.33 0 0 0
08/09/2017
12.00
 61,300 11.43 12.20 11.43 0 0 0
07/09/2017
12.20
 36,799 11.81 12.39 11.72 0 0 0
06/09/2017
11.72
 72,700 12.87 12.87 10.76 2,000 0 0.0
05/09/2017
11.81
 82,400 11.14 11.81 11.14 0 0 0
01/09/2017
11.52
 67,300 11.52 11.52 11.43 0 0 0
31/08/2017
11.43
 68,800 11.33 11.72 11.33 0 0 0
30/08/2017
11.33
 77,601 10.76 11.62 10.56 0 0 0
29/08/2017
11.52
 96,419 10.66 11.91 10.66 0 0 0
28/08/2017
10.85
 8,810 12.29 12.48 10.85 0 0 0
25/08/2017
11.52
 55,608 10.08 11.52 10.08 0 0 0
24/08/2017
11.04
 60,300 11.72 11.72 10.76 0 0 0
23/08/2017
11.04
 65,900 11.33 11.52 11.04 0 0 0
22/08/2017
11.62
 60,000 12.10 12.29 11.62 0 0 0
21/08/2017
11.62
 62,305 11.52 11.72 11.52 0 0 0
18/08/2017
11.62
 62,300 11.04 12.10 11.04 0 0 0
17/08/2017
11.04
 36,100 10.47 11.04 10.47 0 0 0
16/08/2017
11.14
 33,700 11.33 11.33 10.56 0 0 0
15/08/2017
11.33
 39,600 11.04 11.43 11.04 0 2,000 -0.0
14/08/2017
11.43
 71,200 11.52 11.62 10.37 3,200 5,000 -0.0
11/08/2017
11.52
 42,710 11.52 11.52 11.14 0 0 0
10/08/2017
11.81
 40,688 12.00 12.29 10.76 0 100 -0.0
09/08/2017
11.52
 100,200 11.14 11.91 10.85 0 21,000 -0.2
08/08/2017
12.00
 42,378 11.62 12.00 10.95 0 0 0
07/08/2017
12.10
 35,800 12.39 12.39 11.62 0 0 0
04/08/2017
12.39
 40,110 12.48 12.58 12.39 0 0 0
03/08/2017
12.00
 96,504 10.95 12.00 10.95 5,500 0 0.1
02/08/2017
10.95
 42,700 10.85 11.14 10.76 4,700 0 0.1
01/08/2017
10.85
 38,900 9.99 10.85 9.99 2,400 0 0.0
31/07/2017
10.28
 2,140 9.22 10.28 9.22 0 0 0
28/07/2017
10.18
 2,900 10.18 10.18 9.32 0 0 0
27/07/2017
10.28
 21,256 10.47 10.47 9.32 0 0 0
26/07/2017
9.70
 56,700 9.99 10.76 9.70 0 18,700 -0.2
25/07/2017
10.76
 33,400 10.37 10.76 9.99 0 0 0
24/07/2017
10.66
 12,620 10.47 10.66 10.37 0 100 -0.0
21/07/2017
10.56
 68,600 10.28 10.85 9.51 0 0 0
20/07/2017
10.28
 42,800 9.70 10.28 9.41 0 0 0
19/07/2017
10.37
 12,400 9.60 10.37 8.83 0 0 0
18/07/2017
9.51
 21,131 9.51 9.51 8.74 0 0 0
17/07/2017
9.32
 24,366 9.51 9.51 9.03 0 0 0
14/07/2017
9.89
 22,500 9.60 9.89 9.60 0 0 0
13/07/2017
9.60
 18,332 9.51 9.99 8.83 0 0 0
12/07/2017
9.60
 24,200 8.74 9.60 8.64 0 0 0
11/07/2017
9.60
 510 9.12 9.60 9.12 0 0 0
10/07/2017
9.80
 3,020 9.12 9.80 8.83 0 0 0
07/07/2017
9.80
 50,100 9.60 10.56 9.60 0 0 0
06/07/2017
9.60
 23,826 8.64 9.60 8.64 0 0 0
05/07/2017
9.60
 500 9.32 9.60 9.22 0 0 0
04/07/2017
10.08
 16 10.08 10.08 10.08 0 0 0
03/07/2017
10.08
 22,820 9.22 10.08 9.22 0 0 0
30/06/2017
9.22
 37,606 8.35 9.32 8.35 0 0 0
29/06/2017
9.22
 28,700 9.41 9.41 9.22 0 0 0
28/06/2017
10.08
 900 10.76 10.85 9.99 0 0 0
27/06/2017
10.85
 31,700 9.32 10.85 9.12 0 0 0
26/06/2017
9.99
 0 9.99 9.99 9.99 0 0 0
23/06/2017
9.99
 400 9.99 9.99 9.99 0 0 0
22/06/2017
10.08
 10,000 9.12 10.08 9.12 0 9,900 -0.1
21/06/2017
10.08
 3,000 9.60 10.08 9.60 0 400 -0.0
20/06/2017
10.08
 19,954 9.41 10.08 9.41 0 3,000 -0.0
19/06/2017
9.99
 300 9.99 9.99 9.99 0 0 0
16/06/2017
9.41
 940 9.60 9.60 9.41 0 0 0
15/06/2017
10.08
 6,530 9.41 10.08 9.41 0 0 0
14/06/2017
10.08
 6,830 9.99 10.08 9.51 0 0 0
13/06/2017
10.08
 900 9.99 10.08 9.41 0 0 0
12/06/2017
10.08
 3,950 8.74 10.08 8.74 0 0 0
09/06/2017
9.22
 3,700 9.60 9.99 9.22 0 0 0
08/06/2017
9.99
 7,316 9.99 9.99 9.22 0 100 -0.0
07/06/2017
9.89
 26,084 9.03 9.89 9.03 0 17,600 -0.2
06/06/2017
9.80
 19,600 9.12 9.80 8.83 0 0 0
05/06/2017
9.80
 1,339 9.80 10.76 9.60 0 100 -0.0
02/06/2017
9.80
 1,500 8.07 9.80 8.07 0 400 -0.0
01/06/2017
8.93
 61,910 10.37 10.66 8.93 700 0 0.0
31/05/2017
9.70
 13,889 9.03 9.70 9.03 800 0 0.0
30/05/2017
8.83
 6,888 8.83 8.83 8.16 200 1,000 -0.0
29/05/2017
8.16
 10,114 8.83 8.83 8.16 200 100 0.0
26/05/2017
8.16
 27,100 7.20 8.16 7.20 200 0 0.0
25/05/2017
7.49
 1,699 7.59 7.59 7.39 200 0 0.0
24/05/2017
7.39
 11,412 7.49 7.59 7.39 1,000 0 0.0
23/05/2017
7.49
 14,900 7.11 7.49 6.43 900 0 0.0
22/05/2017
6.82
 50,561 6.63 6.82 6.24 8,800 0 0.1
19/05/2017
6.24
 11,605 6.34 6.53 6.24 2,000 0 0.0
18/05/2017
6.63
 24,600 6.24 6.63 6.24 4,000 0 0.0
17/05/2017
6.72
 8,007 6.43 6.72 6.05 700 0 0.0
16/05/2017
6.72
 8,152 6.63 6.72 6.34 1,100 0 0.0
15/05/2017
6.34
 63,740 6.05 6.34 5.95 9,100 0 0.1
12/05/2017
5.76
 19,100 5.76 5.76 5.76 1,000 0 0.0
11/05/2017
5.28
 36,900 5.28 5.28 5.28 0 0 0
10/05/2017
4.80
 37,800 4.80 4.80 4.80 0 0 0
09/05/2017
4.42
 50,700 4.13 4.42 4.13 26,900 3,000 0.1
08/05/2017
4.03
 5,300 3.84 4.03 3.84 1,300 0 0.0
05/05/2017
3.75
 31,500 4.03 4.03 3.75 3,400 2,700 0.0
04/05/2017
3.75
 79,800 4.42 4.42 3.75 0 0 0
03/05/2017
4.13
 12,500 3.94 4.23 3.55 3,300 0 0.0
28/04/2017
3.84
 5,200 4.03 4.13 3.84 0 0 0
27/04/2017
4.13
 33,100 4.03 4.32 3.94 15,000 0 0.1
26/04/2017
4.32
 54,700 4.13 4.61 4.13 22,400 100 0.1
25/04/2017
4.23
 55,600 4.03 4.23 3.84 0 400 -0.0
24/04/2017
3.84
 42,200 3.65 3.84 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |