CTCP Xây dựng ALVICO (alv)

6.30
-0.20
(-3.08%)
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
(2026-08-19) 		-0.40 -5.88% 63,000 0 0
6.30
6.80
6.30
2 tháng
(2026-07-20) 		0 0% 149,200 0 0
6.30
7.10
6.30
3 tháng
(2026-06-22) 		-0.60 -8.57% 297,200 0 0
6.30
7.10
6.30
6 tháng
(2026-03-23) 		-0.70 -9.86% 1,108,600 0 0
6.30
7.80
6.30
12 tháng
(2025-09-23) 		-1.50 -18.99% 5,211,800 -4,200 0.0
6.20
8.30
6.30
24 tháng
(2024-09-30) 		2.81 78.36% 17,428,978 -5,100 -0.1
2.24
10.35
6.30
36 tháng
(2023-10-04) 		3.87 153.02% 26,617,785 -78,500 -0.3
2.24
10.35
6.30
60 tháng
(2021-10-14) 		4.46 229.70% 37,348,857 -6,200 0.0
1.53
10.35
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
1.12
 6,510 1.12 1.18 1.12 0 0 0
15/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
14/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
13/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
12/11/2018
1.12
 0 1.12 1.12 1.12 0 0 0
09/11/2018
1.12
 25,600 1.12 1.24 1.12 0 0 0
08/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
07/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
06/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
05/11/2018
1.24
 0 1.24 1.24 1.24 0 0 0
02/11/2018
1.24
 40,188 1.24 1.29 1.24 0 0 0
01/11/2018
1.35
 0 1.35 1.35 1.35 0 0 0
31/10/2018
1.35
 0 1.35 1.35 1.35 0 0 0
30/10/2018
1.35
 0 1.35 1.35 1.35 0 0 0
29/10/2018
1.35
 0 1.35 1.35 1.35 0 0 0
26/10/2018
1.35
 42,510 1.35 1.35 1.35 0 0 0
25/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
24/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
23/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
22/10/2018
1.47
 0 1.47 1.47 1.47 0 0 0
19/10/2018
1.47
 24,100 1.47 1.47 1.47 0 0 0
18/10/2018
1.59
 0 1.59 1.59 1.59 0 0 0
17/10/2018
1.59
 0 1.59 1.59 1.59 0 0 0
16/10/2018
1.59
 72,500 1.71 1.71 1.59 0 0 0
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

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