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)
27/06/2014
2.93
 100 2.93 2.93 2.93 0 0 0
26/06/2014
2.93
 1,060 2.93 2.93 2.87 0 0 0
25/06/2014
2.93
 2,000 2.93 2.93 2.93 0 0 0
24/06/2014
2.93
 4,500 2.98 2.98 2.87 0 0 0
23/06/2014
2.87
 800 2.67 2.87 2.67 0 0 0
20/06/2014
2.62
 200 2.98 2.98 2.62 0 0 0
19/06/2014
2.72
 900 2.72 2.72 2.72 0 0 0
18/06/2014
2.98
 500 2.72 2.98 2.72 0 0 0
17/06/2014
2.98
 3,300 2.98 2.98 2.98 0 0 0
16/06/2014
2.98
 700 2.98 2.98 2.98 0 0 0
13/06/2014
2.98
 2,400 2.93 2.98 2.93 0 0 0
12/06/2014
2.93
 3,510 2.93 2.93 2.93 0 0 0
11/06/2014
2.98
 4,900 2.98 2.98 2.93 0 0 0
10/06/2014
2.98
 1,000 2.98 2.98 2.98 0 0 0
09/06/2014
2.93
 4,000 2.93 2.93 2.72 0 0 0
06/06/2014
3.03
 0 3.03 3.03 3.03 0 0 0
05/06/2014
3.03
 400 2.98 3.03 2.98 0 15 0.0
04/06/2014
2.93
 7,400 2.93 2.98 2.93 0 0 0
03/06/2014
3.23
 7,600 3.03 3.23 2.93 0 0 0
02/06/2014
2.98
 5,100 3.03 3.03 2.93 0 0 0
30/05/2014
3.03
 9,420 3.03 3.03 2.93 0 0 0
29/05/2014
3.08
 19,315 3.13 3.13 2.98 0 0 0
28/05/2014
3.08
 17,550 3.13 3.13 2.93 0 0 0
27/05/2014
3.08
 22,820 3.03 3.08 3.03 0 9,800 -0.1
26/05/2014
3.08
 29,600 3.18 3.18 3.03 0 0 0
23/05/2014
3.18
 5,900 3.13 3.18 2.98 0 0 0
22/05/2014
3.08
 2,815 3.13 3.13 3.08 0 0 0
21/05/2014
3.13
 4,000 2.98 3.18 2.93 0 0 0
20/05/2014
2.93
 4,800 2.62 2.93 2.52 0 0 0
19/05/2014
2.67
 8,300 2.32 2.67 2.32 0 0 0
16/05/2014
2.47
 4,700 2.32 2.52 2.32 0 0 0
15/05/2014
2.52
 6,100 2.47 2.52 2.32 0 0 0
14/05/2014
2.47
 10,600 2.07 2.47 2.07 0 0 0
13/05/2014
2.27
 12,700 2.27 2.37 2.27 0 0 0
12/05/2014
2.47
 9,600 2.32 2.47 2.27 0 0 0
09/05/2014
2.47
 3,210 2.47 2.47 2.47 0 0 0
08/05/2014
2.47
 4,100 2.62 2.62 2.47 0 0 0
07/05/2014
2.62
 2,500 2.62 2.62 2.62 0 0 0
06/05/2014
2.67
 2,300 2.87 2.87 2.67 0 0 0
05/05/2014
2.87
 11,000 2.77 2.87 2.67 0 0 0
29/04/2014
2.77
 2,200 2.82 2.82 2.72 0 0 0
28/04/2014
2.82
 3,300 2.67 2.82 2.67 0 0 0
25/04/2014
2.77
 5,200 2.77 2.82 2.77 0 0 0
24/04/2014
2.77
 700 2.77 2.77 2.77 0 0 0
23/04/2014
2.77
 2,400 2.82 2.82 2.77 100 0 0.0
22/04/2014
2.82
 2,700 2.67 2.82 2.67 0 0 0
21/04/2014
2.72
 2,900 2.62 2.72 2.57 0 0 0
18/04/2014
2.77
 9,515 2.98 2.98 2.77 0 0 0
17/04/2014
2.98
 16,800 2.72 2.98 2.67 0 0 0
16/04/2014
2.72
 6,750 2.77 2.82 2.72 0 0 0
15/04/2014
2.82
 8,210 2.87 2.87 2.82 0 0 0
14/04/2014
2.98
 11,210 3.03 3.13 2.93 0 0 0
11/04/2014
2.93
 7,700 2.98 2.98 2.93 0 0 0
10/04/2014
2.98
 18,200 2.98 2.98 2.98 0 0 0
08/04/2014
2.98
 2,000 2.98 2.98 2.98 0 0 0
07/04/2014
2.98
 4,500 3.08 3.08 2.98 0 0 0
04/04/2014
3.03
 1,500 3.03 3.03 2.93 0 0 0
03/04/2014
3.03
 12,240 2.87 3.03 2.87 0 0 0
02/04/2014
2.77
 21,100 2.93 2.93 2.77 0 0 0
01/04/2014
2.93
 31,400 2.87 3.03 2.87 0 0 0
31/03/2014
2.87
 48,450 3.13 3.18 2.87 0 0 0
28/03/2014
3.18
 2,000 3.18 3.18 3.08 0 0 0
27/03/2014
3.08
 12,800 3.03 3.18 2.98 0 0 0
26/03/2014
3.18
 49,200 3.38 3.38 3.18 0 0 0
25/03/2014
3.38
 40,320 3.43 3.48 3.38 0 0 0
24/03/2014
3.43
 68,100 3.18 3.43 3.13 0 0 0
21/03/2014
3.13
 9,900 3.03 3.13 3.03 0 0 0
20/03/2014
3.03
 29,400 3.18 3.28 3.03 0 0 0
19/03/2014
3.18
 40,620 3.03 3.18 2.87 0 0 0
18/03/2014
3.03
 89,420 3.03 3.03 2.93 0 0 0
17/03/2014
2.77
 8,320 2.72 2.77 2.72 0 0 0
14/03/2014
2.52
 47,460 2.52 2.57 2.52 0 0 0
13/03/2014
2.52
 7,600 2.47 2.52 2.47 0 0 0
12/03/2014
2.47
 13,800 2.52 2.57 2.47 0 0 0
11/03/2014
2.57
 31,100 2.42 2.57 2.42 0 0 0
10/03/2014
2.52
 8,100 2.52 2.52 2.52 0 0 0
07/03/2014
2.52
 6,100 2.62 2.62 2.37 0 0 0
06/03/2014
2.52
 4,800 2.42 2.52 2.42 0 0 0
05/03/2014
2.42
 5,500 2.37 2.42 2.37 0 0 0
04/03/2014
2.37
 6,810 2.42 2.42 2.32 0 0 0
03/03/2014
2.37
 3,000 2.37 2.37 2.37 0 0 0
28/02/2014
2.42
 5,890 2.37 2.42 2.37 0 0 0
27/02/2014
2.42
 50,310 2.32 2.52 2.27 0 0 0
26/02/2014
2.32
 9,600 2.27 2.32 2.22 0 0 0
25/02/2014
2.27
 32,800 2.32 2.32 2.27 0 0 0
24/02/2014
2.27
 5,800 2.27 2.27 2.27 0 0 0
21/02/2014
2.27
 3,000 2.27 2.27 2.27 0 0 0
20/02/2014
2.32
 21,800 2.27 2.32 2.22 0 0 0
19/02/2014
2.32
 5,600 2.27 2.32 2.27 0 0 0
18/02/2014
2.32
 15,500 2.32 2.32 2.27 0 0 0
17/02/2014
2.32
 5,000 2.27 2.32 2.27 0 0 0
14/02/2014
2.27
 5,900 2.32 2.32 2.27 0 0 0
13/02/2014
2.27
 2,900 2.27 2.27 2.27 0 0 0
12/02/2014
2.27
 2,000 2.27 2.27 2.27 0 0 0
11/02/2014
2.27
 200 2.27 2.27 2.27 0 0 0
10/02/2014
2.32
 5,100 2.27 2.32 2.27 0 0 0
07/02/2014
2.27
 3,600 2.32 2.32 2.27 0 0 0
06/02/2014
2.32
 0 2.32 2.32 2.32 0 0 0
27/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
24/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0

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