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)
15/11/2012
2.66
 10,800 2.83 2.83 2.66 0 0 0
14/11/2012
2.74
 2,500 2.66 2.74 2.66 0 0 0
13/11/2012
2.74
 36,000 2.83 2.92 2.74 0 0 0
12/11/2012
2.92
 13,100 2.74 2.92 2.74 0 0 0
09/11/2012
2.74
 1,600 2.66 2.74 2.66 0 0 0
08/11/2012
2.66
 42,000 2.57 2.66 2.49 0 0 0
07/11/2012
2.57
 12,300 2.57 2.57 2.57 0 0 0
06/11/2012
2.49
 3,700 2.49 2.49 2.49 0 0 0
05/11/2012
2.49
 20,100 2.40 2.49 2.40 0 0 0
02/11/2012
2.57
 25,300 2.57 2.57 2.57 0 0 0
01/11/2012
2.74
 300 2.74 2.74 2.74 0 0 0
31/10/2012
2.66
 5,000 2.66 2.66 2.66 0 0 0
30/10/2012
2.66
 9,000 2.83 2.83 2.66 0 0 0
29/10/2012
2.83
 600 2.92 2.92 2.74 0 0 0
26/10/2012
2.74
 4,800 2.83 2.92 2.74 0 0 0
25/10/2012
2.92
 23,200 3.00 3.00 2.74 0 0 0
24/10/2012
2.83
 23,500 2.57 2.83 2.57 0 0 0
23/10/2012
2.66
 17,200 2.57 2.74 2.57 0 0 0
22/10/2012
2.66
 5,900 2.66 2.66 2.49 0 0 0
19/10/2012
2.66
 17,700 2.66 2.66 2.66 0 0 0
18/10/2012
2.66
 6,300 2.66 2.74 2.66 0 0 0
17/10/2012
2.83
 8,000 2.92 2.92 2.66 0 0 0
16/10/2012
2.83
 15,800 2.74 2.83 2.74 0 0 0
15/10/2012
2.83
 300 2.83 2.83 2.66 0 0 0
12/10/2012
2.83
 7,400 2.74 2.83 2.66 0 0 0
11/10/2012
2.83
 16,500 2.66 2.83 2.66 0 0 0
10/10/2012
2.66
 16,700 2.57 2.66 2.57 0 0 0
09/10/2012
2.66
 11,400 2.66 2.66 2.57 0 2,700 -0.0
08/10/2012
2.66
 2,300 2.57 2.66 2.57 0 0 0
05/10/2012
2.66
 16,100 2.57 2.66 2.57 0 0 0
04/10/2012
2.66
 1,400 2.66 2.66 2.57 0 0 0
03/10/2012
2.74
 1,200 2.57 2.74 2.57 0 0 0
02/10/2012
2.57
 9,400 2.57 2.57 2.57 0 0 0
01/10/2012
2.74
 4,500 2.74 2.74 2.74 0 0 0
28/09/2012
2.92
 1,400 2.83 2.92 2.83 800 0 0.0
27/09/2012
2.92
 4,100 2.83 2.92 2.83 0 0 0
26/09/2012
2.92
 800 2.83 2.92 2.83 0 0 0
25/09/2012
2.83
 1,300 2.74 2.83 2.74 0 0 0
24/09/2012
2.83
 14,500 2.74 2.83 2.74 0 0 0
21/09/2012
3.00
 25,400 2.92 3.00 2.83 1,100 0 0.0
20/09/2012
3.00
 11,800 3.00 3.00 3.00 0 0 0
19/09/2012
3.17
 33,900 3.17 3.17 3.17 0 0 0
18/09/2012
3.34
 0 3.34 3.34 3.34 0 0 0
17/09/2012
3.43
 31,300 3.34 3.43 3.34 0 0 0
14/09/2012
3.43
 9,400 3.43 3.43 3.26 0 3,100 -0.0
13/09/2012
3.43
 300 3.43 3.43 3.43 0 0 0
12/09/2012
3.43
 13,600 3.34 3.43 3.26 2,900 3,000 -0.0
11/09/2012
3.43
 7,000 3.43 3.43 3.43 0 0 0
10/09/2012
3.43
 12,300 3.60 3.60 3.43 0 0 0
07/09/2012
3.60
 9,800 3.60 3.60 3.43 0 3,500 -0.0
06/09/2012
3.60
 17,700 3.60 3.69 3.43 0 3,000 -0.0
05/09/2012
3.60
 13,800 3.60 3.60 3.52 0 0 0
04/09/2012
3.60
 1,800 3.52 3.60 3.52 0 1,000 -0.0
31/08/2012
3.60
 38,100 3.52 3.60 3.43 0 0 0
30/08/2012
3.60
 1,600 3.52 3.60 3.52 0 0 0
29/08/2012
3.69
 8,000 3.60 3.69 3.60 0 0 0
28/08/2012
3.60
 4,900 3.60 3.60 3.43 0 0 0
27/08/2012
3.60
 11,400 3.43 3.60 3.43 0 0 0
24/08/2012
3.60
 23,500 3.26 3.60 3.26 0 0 0
23/08/2012
3.43
 26,500 3.60 3.60 3.43 0 0 0
22/08/2012
3.69
 36,300 3.52 3.77 3.52 0 0 0
21/08/2012
3.77
 34,300 3.77 3.86 3.69 0 5,000 -0.0
20/08/2012
3.94
 3,300 3.77 3.94 3.77 0 0 0
17/08/2012
3.94
 1,300 3.94 3.94 3.94 0 0 0
16/08/2012
3.94
 19,500 3.86 4.03 3.86 0 0 0
15/08/2012
4.12
 27,600 4.12 4.12 4.03 0 0 0
14/08/2012
4.29
 0 4.29 4.29 4.29 0 0 0
13/08/2012
4.29
 2,100 4.12 4.29 4.12 0 0 0
10/08/2012
4.29
 9,100 4.12 4.29 4.03 0 0 0
09/08/2012
4.29
 35,400 4.37 4.37 4.20 0 0 0
08/08/2012
4.12
 11,800 4.29 4.29 4.12 0 0 0
07/08/2012
4.20
 4,500 4.29 4.29 4.20 0 0 0
06/08/2012
4.29
 19,700 4.03 4.29 4.03 0 0 0
03/08/2012
4.03
 4,600 4.29 4.29 4.03 0 0 0
02/08/2012
4.20
 14,700 4.37 4.37 4.20 0 0 0
01/08/2012
4.37
 4,200 4.46 4.46 4.03 0 0 0
31/07/2012
4.20
 31,000 4.20 4.20 3.94 0 0 0
30/07/2012
3.94
 22,600 4.20 4.20 3.94 0 0 0
27/07/2012
4.03
 23,400 4.29 4.37 4.03 0 0 0
26/07/2012
4.29
 30,100 4.03 4.37 4.03 2,000 0 0.0
25/07/2012
4.29
 7,000 4.29 4.29 4.29 0 0 0
24/07/2012
4.54
 3,100 4.54 4.54 4.54 0 0 0
23/07/2012
4.80
 1,300 4.63 4.80 4.63 0 0 0
20/07/2012
4.97
 8,300 4.97 4.97 4.80 0 0 0
19/07/2012
4.80
 17,500 4.46 4.89 4.37 0 0 0
18/07/2012
4.63
 11,200 4.29 4.63 4.29 0 0 0
17/07/2012
4.54
 24,400 4.54 4.54 4.37 0 0 0
16/07/2012
4.63
 4,400 4.72 4.72 4.54 0 0 0
13/07/2012
4.72
 13,100 4.54 4.80 4.54 0 0 0
12/07/2012
4.72
 100 4.72 4.72 4.72 0 0 0
11/07/2012
4.63
 4,100 4.72 4.72 4.29 0 0 0
10/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/07/2012
4.46
 100 4.46 4.46 4.46 0 0 0
09/07/2012
4.32
 17,300 4.47 4.47 4.25 0 0 0
06/07/2012
4.55
 10,100 4.85 4.85 4.47 100 0 0.0
05/07/2012
4.62
 12,300 4.47 4.62 4.18 0 0 0
04/07/2012
4.18
 14,200 4.55 4.55 4.18 0 0 0
03/07/2012
4.47
 10,800 4.47 4.62 4.32 0 0 0
02/07/2012
4.32
 6,000 4.40 4.47 4.32 0 0 0
29/06/2012
4.62
 3,700 4.47 4.62 4.47 0 0 0
28/06/2012
4.62
 15,100 4.47 4.62 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |