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)
21/04/2017
3.55
 10,410 3.55 3.55 3.55 0 0 0
20/04/2017
3.27
 800 3.27 3.46 3.27 500 0 0.0
19/04/2017
3.17
 2,500 3.27 3.27 3.17 0 0 0
18/04/2017
3.46
 3,010 3.46 3.75 3.17 0 0 0
17/04/2017
3.46
 0 3.46 3.46 3.46 0 0 0
14/04/2017
3.46
 0 3.46 3.46 3.46 0 0 0
13/04/2017
3.46
 500 3.46 3.75 3.46 0 0 0
12/04/2017
3.46
 9,300 3.65 3.65 3.46 3,000 1,000 0.0
11/04/2017
3.36
 0 3.36 3.36 3.36 0 0 0
10/04/2017
3.36
 0 3.36 3.36 3.36 0 0 0
07/04/2017
3.36
 2,300 3.17 3.36 3.17 0 0 0
05/04/2017
3.46
 8,400 2.98 3.46 2.98 0 0 0
04/04/2017
3.27
 0 3.27 3.27 3.27 0 0 0
03/04/2017
3.27
 0 3.27 3.27 3.27 0 0 0
31/03/2017
3.27
 300 3.27 3.27 3.27 0 0 0
30/03/2017
3.17
 200 3.17 3.17 3.17 0 0 0
29/03/2017
3.17
 0 3.17 3.17 3.17 0 0 0
28/03/2017
3.17
 1,123 3.27 3.27 3.17 923 0 0.0
27/03/2017
3.07
 2,300 3.17 3.17 3.07 800 0 0.0
24/03/2017
3.27
 0 3.27 3.27 3.27 0 0 0
23/03/2017
3.27
 18,000 3.17 3.27 3.17 7,800 0 0.0
22/03/2017
3.17
 100 3.17 3.17 3.17 0 0 0
21/03/2017
2.98
 1,400 2.98 2.98 2.98 0 200 -0.0
20/03/2017
3.27
 100 3.27 3.27 3.27 0 0 0
17/03/2017
3.17
 0 3.17 3.17 3.17 0 0 0
16/03/2017
3.17
 0 3.17 3.17 3.17 0 0 0
15/03/2017
3.17
 1,100 2.98 3.17 2.98 0 0 0
14/03/2017
2.98
 2,400 2.98 2.98 2.98 0 0 0
13/03/2017
2.98
 5,800 2.98 2.98 2.98 100 0 0.0
10/03/2017
3.07
 100 3.07 3.07 3.07 0 0 0
09/03/2017
3.17
 18,700 2.98 3.27 2.98 0 0 0
08/03/2017
2.98
 25,100 3.07 3.07 2.98 0 0 0
07/03/2017
2.98
 9,000 2.98 2.98 2.98 0 0 0
06/03/2017
2.98
 15,300 3.07 3.07 2.78 0 0 0
03/03/2017
3.07
 7,600 2.98 3.17 2.98 0 0 0
02/03/2017
2.98
 100 2.98 2.98 2.98 0 0 0
01/03/2017
2.98
 39,100 2.98 3.17 2.98 0 0 0
28/02/2017
3.17
 0 3.17 3.17 3.17 0 0 0
27/02/2017
3.17
 20,500 2.98 3.17 2.88 0 0 0
24/02/2017
2.98
 500 2.98 2.98 2.98 0 0 0
23/02/2017
3.07
 3,720 3.17 3.17 3.07 1,000 0 0.0
22/02/2017
3.17
 0 3.17 3.17 3.17 0 0 0
21/02/2017
3.17
 5,100 3.17 3.17 3.17 5,100 0 0.0
20/02/2017
3.17
 5,700 3.07 3.17 3.07 0 0 0
17/02/2017
2.98
 37,700 2.98 2.98 2.88 0 0 0
16/02/2017
3.07
 4,170 2.88 3.07 2.88 0 0 0
15/02/2017
3.07
 0 3.07 3.07 3.07 0 0 0
14/02/2017
3.07
 4,000 3.07 3.07 3.07 0 0 0
13/02/2017
3.07
 800 3.07 3.07 3.07 0 0 0
10/02/2017
2.98
 10,000 2.88 2.98 2.78 0 0 0
09/02/2017
2.88
 12,000 2.88 2.88 2.88 0 0 0
08/02/2017
3.07
 11,100 2.88 3.07 2.78 0 0 0
07/02/2017
2.88
 3,700 2.59 2.88 2.59 0 0 0
06/02/2017
2.78
 5,800 2.78 2.78 2.78 0 0 0
03/02/2017
2.78
 0 2.78 2.78 2.78 0 0 0
02/02/2017
2.78
 16,300 2.69 2.78 2.69 0 0 0
25/01/2017
2.59
 100 2.59 2.59 2.59 0 0 0
24/01/2017
2.50
 0 2.50 2.50 2.50 0 0 0
23/01/2017
2.50
 900 2.59 2.59 2.50 0 0 0
20/01/2017
2.50
 0 2.50 2.50 2.50 0 0 0
19/01/2017
2.50
 1,000 2.50 2.50 2.50 0 0 0
18/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
17/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
16/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
13/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
12/01/2017
2.69
 2,500 2.59 2.69 2.59 0 0 0
11/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
10/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
09/01/2017
2.69
 100 2.69 2.69 2.69 0 0 0
06/01/2017
2.59
 0 2.59 2.59 2.59 0 0 0
05/01/2017
2.59
 2,100 2.59 2.59 2.59 0 0 0
04/01/2017
2.69
 0 2.69 2.69 2.69 0 0 0
03/01/2017
2.69
 1,200 2.69 2.69 2.69 0 0 0
30/12/2016
2.69
 4,611 2.78 2.78 2.69 0 0 0
29/12/2016
2.88
 0 2.88 2.88 2.88 0 0 0
28/12/2016
2.88
 364 2.78 2.88 2.78 0 0 0
27/12/2016
2.69
 0 2.69 2.69 2.69 0 0 0
26/12/2016
2.69
 10,500 2.78 2.78 2.59 0 0 0
23/12/2016
2.78
 100 2.78 2.78 2.78 0 0 0
22/12/2016
2.98
 0 2.98 2.98 2.98 0 0 0
21/12/2016
2.98
 18,600 2.88 3.17 2.88 0 0 0
20/12/2016
2.88
 6,200 2.78 2.88 2.78 0 0 0
19/12/2016
2.88
 0 2.88 2.88 2.88 0 0 0
16/12/2016
2.88
 20,215 2.78 2.88 2.78 0 0 0
15/12/2016
2.69
 100 2.69 2.69 2.69 0 0 0
14/12/2016
2.59
 6,700 2.59 2.59 2.59 0 6,700 -0.0
13/12/2016
2.59
 10 2.59 2.59 2.59 0 0 0
12/12/2016
2.59
 15,900 2.69 2.69 2.59 0 0 0
09/12/2016
2.78
 16,600 2.88 2.88 2.69 6,700 0 0.0
08/12/2016
2.88
 8,533 2.88 2.88 2.88 7,000 0 0.0
07/12/2016
2.88
 6,600 2.78 2.88 2.78 0 0 0
06/12/2016
2.78
 10,500 2.78 2.78 2.78 0 0 0
05/12/2016
2.78
 3,000 2.88 2.88 2.78 0 0 0
02/12/2016
2.98
 6,100 3.17 3.17 2.98 0 0 0
01/12/2016
3.27
 27,300 3.27 3.46 3.27 0 0 0
30/11/2016
3.27
 54,700 2.88 3.27 2.88 0 0 0
29/11/2016
2.98
 4,600 2.88 2.98 2.78 0 0 0
28/11/2016
2.78
 15,600 2.88 2.88 2.78 10,000 0 0.0
25/11/2016
2.98
 500 2.98 2.98 2.98 0 0 0
24/11/2016
2.78
 2,200 2.98 2.98 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |