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
(2024-10-22) 		-0.40 -6.45% 409,065 0 0
5.70
6.60
5.80
2 tháng
(2024-09-23) 		-0.70 -10.77% 725,552 100 0.0
5.60
6.60
5.80
3 tháng
(2024-08-23) 		-0.20 -3.33% 1,203,837 1,100 0.0
5.60
7.20
5.80
6 tháng
(2024-05-27) 		-4.70 -44.76% 4,063,328 1,100 0.0
5.60
11.60
5.80
12 tháng
(2023-11-27) 		1.80 45% 9,581,360 -73,400 -0.3
3.80
11.60
5.80
24 tháng
(2022-12-02) 		2.30 65.71% 14,303,774 1,200 0.0
3
11.60
5.80
36 tháng
(2021-12-07) 		-1.90 -24.68% 19,829,505 -600 0.0
2.60
13.50
5.80
60 tháng
(2019-12-18) 		3.40 141.67% 22,649,981 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)
31/01/2024
3.90
 13,800 3.90 3.90 3.90 0 0 0
30/01/2024
3.80
 21,000 3.80 3.80 3.80 0 0 0
29/01/2024
4
 100 4 4 4 0 0 0
26/01/2024
3.90
 5,309 3.90 3.90 3.90 0 0 0
25/01/2024
3.90
 5,400 3.90 3.90 3.90 0 0 0
24/01/2024
3.90
 8,000 3.90 3.90 3.80 0 0 0
23/01/2024
3.80
 10,009 3.80 3.80 3.80 0 0 0
22/01/2024
3.90
 1,102 4 4 3.90 0 0 0
19/01/2024
4
 15,200 4 4.10 4 0 0 0
18/01/2024
3.90
 25,600 3.90 3.90 3.80 0 0 0
17/01/2024
3.80
 60,000 3.80 3.80 3.80 0 0 0
16/01/2024
3.80
 10,100 3.90 3.90 3.80 0 0 0
15/01/2024
3.80
 16,000 3.80 3.80 3.70 0 0 0
12/01/2024
3.80
 11,800 3.90 3.90 3.80 0 0 0
11/01/2024
3.90
 700 3.90 3.90 3.90 0 0 0
10/01/2024
3.90
 600 3.90 3.90 3.90 0 0 0
09/01/2024
3.90
 7,100 3.90 3.90 3.90 0 0 0
08/01/2024
3.90
 7,100 3.90 3.90 3.90 0 0 0
05/01/2024
3.90
 11,400 3.90 3.90 3.90 0 0 0
04/01/2024
3.90
 6,920 3.90 3.90 3.90 0 0 0
03/01/2024
3.90
 10,100 4 4 3.90 0 300 -0.0
02/01/2024
3.90
 3,502 3.90 3.90 3.90 0 0 0
29/12/2023
3.90
 10,301 4 4 3.80 0 0 0
28/12/2023
4
 140 4 4 4 0 0 0
27/12/2023
3.90
 10,905 3.90 3.90 3.90 0 0 0
26/12/2023
3.90
 8,554 4 4 3.80 0 0 0
25/12/2023
4.10
 2,001 4.20 4.20 4 0 0 0
22/12/2023
4.10
 108,800 3.80 4.10 3.80 0 0 0
21/12/2023
3.80
 5,200 3.80 3.80 3.70 0 0 0
20/12/2023
3.80
 31,300 3.80 3.80 3.80 0 0 0
19/12/2023
3.80
 18,500 3.80 3.80 3.80 0 0 0
18/12/2023
3.80
 100 3.80 3.80 3.80 0 0 0
15/12/2023
3.80
 6,700 3.90 3.90 3.80 0 0 0
14/12/2023
3.90
 1,100 3.90 3.90 3.90 0 0 0
13/12/2023
3.80
 1,400 3.90 3.90 3.80 0 0 0
12/12/2023
3.80
 4,855 3.90 3.90 3.80 0 0 0
11/12/2023
3.80
 4,800 3.90 3.90 3.80 0 0 0
08/12/2023
4
 8,201 4 4 3.90 0 0 0
07/12/2023
4
 400 4 4 4 0 0 0
06/12/2023
3.90
 30,200 3.90 4 3.80 0 0 0
05/12/2023
3.80
 6,300 3.90 3.90 3.80 0 0 0
04/12/2023
3.90
 11,200 3.90 3.90 3.90 0 0 0
01/12/2023
3.80
 16,100 3.90 3.90 3.80 0 0 0
30/11/2023
3.90
 5,500 3.90 3.90 3.90 0 0 0
29/11/2023
3.90
 2,509 3.90 3.90 3.80 0 0 0
28/11/2023
3.90
 94,700 4 4 3.90 0 74,300 -0.3
27/11/2023
4
 1,200 4 4 4 0 0 0
24/11/2023
4
 17,048 4 4 4 0 0 0
23/11/2023
4
 19,700 4.10 4.10 4 0 0 0
22/11/2023
4
 1,401 4.10 4.10 4 0 0 0
21/11/2023
4.10
 1,400 4.10 4.10 4.10 0 0 0
20/11/2023
4.10
 1,301 4.10 4.10 4.10 0 0 0
17/11/2023
4.10
 2,300 4.10 4.10 4 0 0 0
16/11/2023
4.10
 6,000 4.10 4.10 4.10 0 0 0
15/11/2023
4.20
 16,110 4.20 4.30 4.10 0 0 0
14/11/2023
4.10
 7,600 4.20 4.20 4 0 0 0
13/11/2023
4.10
 23,205 4.20 4.20 4 0 0 0
10/11/2023
4
 20,900 4.10 4.10 4 0 0 0
09/11/2023
4.20
 19,400 4.30 4.40 4.20 0 0 0
08/11/2023
4.10
 16,912 4.20 4.20 4.10 0 0 0
07/11/2023
4
 16,400 4 4 3.90 0 0 0
06/11/2023
3.90
 1,700 4 4 3.90 0 0 0
03/11/2023
4
 6,000 4.10 4.20 4 0 0 0
02/11/2023
4.10
 10,800 4.30 4.30 4.10 0 0 0
01/11/2023
4
 13,514 4.40 4.40 4 0 0 0
31/10/2023
4.30
 12,900 4 4.30 4 0 0 0
30/10/2023
3.90
 43,709 4.20 4.20 3.90 0 0 0
27/10/2023
4.10
 15,600 4.40 4.40 4.10 0 0 0
26/10/2023
4
 300 4.10 4.10 4 0 0 0
25/10/2023
4.10
 2,401 4 4.10 4 0 0 0
24/10/2023
4.10
 1,900 4 4.10 4 0 0 0
23/10/2023
3.90
 2,100 4.10 4.10 3.90 0 0 0
20/10/2023
4.10
 10,250 4 4.10 4 0 0 0
19/10/2023
4
 13,200 4 4.10 4 0 0 0
18/10/2023
4
 12,800 4.20 4.20 4 0 0 0
17/10/2023
4.30
 113 4.30 4.30 4.30 0 0 0
16/10/2023
4.20
 8,814 4.30 4.30 4.20 0 0 0
13/10/2023
4
 500 4.30 4.30 4 0 0 0
12/10/2023
4.10
 2,800 4.20 4.40 4.10 0 0 0
11/10/2023
4.40
 105 4.40 4.40 4.40 0 0 0
10/10/2023
4.30
 469 4.40 4.40 4.30 0 0 0
09/10/2023
4.20
 4,000 4.40 4.40 4 0 0 0
06/10/2023
4.30
 1,603 4.30 4.30 4.20 0 0 0
05/10/2023
4.30
 6,815 4.40 4.40 4.30 0 0 0
04/10/2023
4.30
 700 4.40 4.40 4.30 0 0 0
03/10/2023
4.20
 1,358 4.30 4.40 4.20 0 0 0
02/10/2023
4.40
 600 4.50 4.50 4.40 0 0 0
29/09/2023
4.40
 610 4.50 4.50 4.40 0 0 0
28/09/2023
4.20
 8,423 4.40 4.40 4.20 0 0 0
27/09/2023
4.40
 49,700 4.60 4.60 4.10 0 0 0
26/09/2023
4.60
 36,226 4.40 4.60 4.40 0 0 0
25/09/2023
4.30
 1,701 4.50 4.50 4.30 0 0 0
22/09/2023
4.50
 13,100 4.50 4.50 4.40 0 0 0
21/09/2023
4.50
 27,402 4.60 4.60 4.50 0 0 0
20/09/2023
4.50
 5,300 4.60 4.60 4.50 0 0 0
19/09/2023
4.50
 36,200 4.60 4.60 4.50 0 0 0
18/09/2023
4.60
 1,360 4.60 4.60 4.60 0 0 0
15/09/2023
4.60
 9,108 4.60 4.60 4.60 0 0 0
14/09/2023
4.60
 15,400 4.60 4.60 4.60 0 0 0
13/09/2023
4.70
 7,300 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |