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
9.20
9.20
2 tháng
(2026-08-10) 		0 0% 185,500 0 0
6.30
9.20
9.20
3 tháng
(2026-07-10) 		0 0% 322,000 0 0
6.30
9.20
9.20
6 tháng
(2026-04-13) 		-0.60 -7.89% 831,600 0 0
6.30
9.20
9.20
12 tháng
(2025-10-13) 		0.40 6.06% 4,841,600 -4,200 0.0
6.20
9.20
9.20
24 tháng
(2024-10-18) 		3.53 101.69% 17,186,225 -5,100 -0.1
2.24
10.35
9.20
36 tháng
(2023-10-24) 		4.59 190.24% 26,275,176 -78,500 -0.3
2.24
10.35
9.20
60 tháng
(2021-11-03) 		4.59 190.24% 36,325,009 -6,200 0.0
1.53
10.35
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2018
1.71
 26,300 1.76 1.82 1.71 0 0 0
12/10/2018
1.76
 18,300 1.71 1.76 1.71 0 0 0
11/10/2018
1.76
 57,300 1.82 1.82 1.71 0 0 0
10/10/2018
1.82
 12,800 1.88 1.88 1.82 5,000 0 0.0
09/10/2018
1.88
 89,100 1.76 1.94 1.76 1,000 33,400 -0.1
08/10/2018
1.76
 8,200 1.76 1.76 1.76 0 0 0
05/10/2018
1.76
 37,900 1.76 1.76 1.76 0 0 0
04/10/2018
1.82
 11,500 1.76 1.82 1.76 0 0 0
03/10/2018
1.82
 10,500 1.76 1.82 1.76 0 0 0
02/10/2018
1.88
 32,200 1.76 1.88 1.76 0 0 0
01/10/2018
1.76
 500 1.76 1.76 1.76 0 0 0
28/09/2018
1.76
 12,500 1.76 1.76 1.76 1,600 0 0.0
27/09/2018
1.82
 19,700 1.82 1.82 1.76 0 0 0
26/09/2018
1.82
 13,500 1.76 1.82 1.71 0 0 0
25/09/2018
1.76
 5,300 1.71 1.76 1.71 0 0 0
24/09/2018
1.76
 500 1.76 1.76 1.76 0 0 0
21/09/2018
1.76
 17,900 1.76 1.76 1.71 0 0 0
20/09/2018
1.82
 500 1.82 1.82 1.82 0 0 0
19/09/2018
1.82
 5,900 1.82 1.82 1.82 0 0 0
18/09/2018
1.82
 44,400 1.88 1.88 1.82 0 43,400 -0.1
17/09/2018
1.88
 21,700 1.88 1.88 1.82 0 0 0
14/09/2018
1.82
 3,000 1.82 1.82 1.82 0 0 0
13/09/2018
1.88
 5,900 1.88 1.88 1.88 0 0 0
12/09/2018
1.88
 11,600 1.76 1.88 1.76 0 0 0
11/09/2018
1.76
 3,300 1.76 1.82 1.71 0 0 0
10/09/2018
1.76
 66,200 1.82 1.82 1.71 0 0 0
07/09/2018
1.82
 18,210 1.82 1.82 1.71 0 3,200 0.0
06/09/2018
1.82
 37,970 1.82 1.82 1.76 0 0 0
05/09/2018
1.82
 18,400 1.88 1.94 1.82 0 100 0.0
04/09/2018
1.94
 0 1.94 1.94 1.94 0 0 0
31/08/2018
1.94
 11,600 1.88 1.94 1.88 0 100 0.0
30/08/2018
1.94
 12,200 1.94 2 1.88 0 5,000 0.0
29/08/2018
1.94
 25,180 1.94 1.94 1.94 0 0 0
28/08/2018
2
 2,000 2 2 2 0 0 0
27/08/2018
2
 16,000 2 2 1.94 0 0 0
24/08/2018
2
 13,700 2 2 2 0 0 0
23/08/2018
2
 4,500 2 2.12 2 0 0 0
22/08/2018
2.12
 22,900 2.06 2.12 2.06 0 0 0
21/08/2018
2.06
 4,200 2.06 2.06 2 0 0 0
20/08/2018
2.06
 28,426 1.94 2.06 1.94 0 0 0
17/08/2018
2
 3,300 1.94 2 1.94 0 0 0
16/08/2018
2
 15,600 1.94 2 1.94 0 0 0
15/08/2018
2.06
 7,300 2.06 2.06 2 0 0 0
14/08/2018
2.06
 0 2.06 2.06 2.06 0 0 0
13/08/2018
2.06
 9,200 2 2.06 2 0 0 0
10/08/2018
2.06
 5,400 2 2.06 2 0 0 0
09/08/2018
2
 48,900 2 2 1.94 0 0 0
08/08/2018
2.12
 7,134 2.12 2.18 2.06 0 0 0
07/08/2018
2.12
 52,540 2.12 2.12 2 0 0 0
06/08/2018
2.18
 1,900 2.12 2.18 2.12 0 11 0.0
03/08/2018
2.18
 25,000 2.29 2.29 2.18 0 0 0
02/08/2018
2.35
 40 2.35 2.35 2.35 0 0 0
01/08/2018
2.35
 3,910 2.35 2.35 2.29 0 0 0
31/07/2018
2.29
 4,712 2.35 2.35 2.35 0 0 0
30/07/2018
2.41
 7,000 2.35 2.41 2.35 0 0 0
27/07/2018
2.29
 4,500 2.35 2.35 2.29 0 0 0
26/07/2018
2.35
 23,440 2.35 2.35 2.24 0 6,000 0.0
25/07/2018
2.41
 4,801 2.35 2.41 2.35 0 0 0
24/07/2018
2.41
 5,300 2.35 2.41 2.35 0 0 0
23/07/2018
2.41
 24,300 2.41 2.47 2.29 0 0 0
20/07/2018
2.47
 10,000 2.41 2.53 2.41 0 3,400 0.0
19/07/2018
2.53
 9,510 2.53 2.53 2.47 0 0 0
18/07/2018
2.47
 24,230 2.29 2.47 2.29 0 0 0
17/07/2018
2.35
 5,200 2.29 2.35 2.24 0 0 0
16/07/2018
2.29
 6,000 2.24 2.29 2.18 0 0 0
13/07/2018
2.29
 6,400 2.24 2.29 2.24 0 0 0
12/07/2018
2.35
 6,700 2.24 2.35 2.24 0 0 0
11/07/2018
2.29
 1,700 2.24 2.35 2.24 0 0 0
10/07/2018
2.29
 400 2.29 2.35 2.29 0 0 0
09/07/2018
2.35
 1,300 2.24 2.35 2.24 0 0 0
06/07/2018
2.35
 2,300 2.29 2.35 2.29 0 0 0
05/07/2018
2.35
 90 2.35 2.35 2.35 0 0 0
04/07/2018
2.35
 3,910 2.29 2.35 2.29 0 0 0
03/07/2018
2.29
 19,700 2.29 2.29 2.24 0 0 0
02/07/2018
2.29
 9,700 2.24 2.29 2.24 0 0 0
29/06/2018
2.35
 5,507 2.29 2.35 2.29 0 0 0
28/06/2018
2.29
 24,413 2.35 2.35 2.24 0 0 0
27/06/2018
2.41
 3,000 2.35 2.41 2.35 0 0 0
26/06/2018
2.41
 500 2.35 2.41 2.35 0 0 0
25/06/2018
2.35
 8,200 2.35 2.41 2.35 0 0 0
22/06/2018
2.35
 8,200 2.35 2.35 2.24 0 0 0
21/06/2018
2.29
 12,078 2.29 2.29 2.24 0 0 0
20/06/2018
2.35
 7,500 2.35 2.35 2.29 0 0 0
19/06/2018
2.29
 47,620 2.35 2.35 2.24 0 0 0
18/06/2018
2.35
 23,400 2.35 2.41 2.29 0 0 0
15/06/2018
2.47
 33,066 2.53 2.59 2.47 0 0 0
14/06/2018
2.59
 31,222 2.59 2.65 2.53 0 0 0
13/06/2018
2.65
 2,210 2.71 2.71 2.53 0 0 0
12/06/2018
2.65
 6,100 2.59 2.65 2.59 0 0 0
11/06/2018
2.71
 17,300 2.76 2.76 2.71 0 0 0
08/06/2018
2.71
 26,012 2.71 2.71 2.59 0 0 0
07/06/2018
2.76
 40,500 2.59 2.82 2.59 0 0 0
06/06/2018
2.71
 27,408 2.76 2.76 2.65 0 0 0
05/06/2018
2.71
 15,200 2.82 2.82 2.71 0 0 0
04/06/2018
2.71
 36,284 2.59 2.76 2.53 0 0 0
01/06/2018
2.59
 18,500 2.53 2.59 2.41 0 0 0
31/05/2018
2.41
 5,612 2.41 2.41 2.35 0 0 0
30/05/2018
2.41
 15,104 2.29 2.41 2.24 0 0 0
29/05/2018
2.24
 20,750 2.35 2.35 2.18 100 0 0.0
28/05/2018
2.29
 25,210 2.35 2.35 2.24 0 0 0

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