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)
27/06/2012
4.47
 11,000 4.47 4.47 4.18 0 0 0
26/06/2012
4.47
 4,000 4.47 4.47 4.47 0 300 -0.0
25/06/2012
4.77
 12,500 4.92 5.00 4.77 0 0 0
22/06/2012
5.00
 14,400 4.77 5.00 4.77 0 0 0
21/06/2012
5.00
 14,700 5.14 5.14 5.00 0 0 0
20/06/2012
5.14
 11,600 5.00 5.22 5.00 0 0 0
19/06/2012
5.22
 56,300 5.14 5.22 4.92 0 0 0
18/06/2012
5.14
 23,600 5.00 5.22 4.92 0 0 0
15/06/2012
5.14
 17,700 5.14 5.14 5.00 0 0 0
14/06/2012
5.07
 17,000 5.22 5.22 5.00 0 0 0
13/06/2012
5.14
 13,500 5.22 5.22 4.85 0 0 0
12/06/2012
5.07
 57,200 5.22 5.22 5.00 0 0 0
11/06/2012
5.37
 26,200 5.37 5.82 5.37 0 0 0
08/06/2012
5.89
 68,300 5.96 6.19 5.52 0 100 -0.0
07/06/2012
5.89
 38,200 5.89 5.89 5.59 0 0 0
06/06/2012
5.52
 41,100 5.44 5.52 5.37 0 0 0
05/06/2012
5.22
 28,400 5.22 5.22 5.07 0 0 0
04/06/2012
4.92
 43,300 4.85 4.92 4.85 0 0 0
01/06/2012
4.62
 5,000 4.55 4.85 4.55 0 0 0
31/05/2012
4.62
 18,700 4.55 4.62 4.32 0 0 0
30/05/2012
4.62
 25,500 4.70 4.70 4.62 0 0 0
29/05/2012
4.92
 13,100 4.70 4.92 4.62 0 0 0
28/05/2012
4.92
 24,500 5.07 5.07 4.92 0 0 0
25/05/2012
5.07
 15,700 5.07 5.07 4.92 0 0 0
24/05/2012
4.77
 18,400 4.85 4.85 4.77 0 0 0
23/05/2012
5.07
 33,000 5.07 5.07 5.00 0 0 0
22/05/2012
5.37
 24,100 5.37 5.44 5.00 0 0 0
21/05/2012
5.37
 60,700 5.22 5.37 4.85 0 0 0
18/05/2012
5.07
 4,200 5.07 5.07 5.07 0 1,300 -0.0
17/05/2012
5.44
 40,800 5.44 5.67 5.07 0 6,400 -0.0
16/05/2012
5.37
 31,200 5.82 5.82 5.37 0 9,400 -0.1
15/05/2012
5.74
 21,000 5.82 5.89 5.74 0 13,800 -0.1
14/05/2012
6.19
 51,600 6.34 6.49 5.82 0 0 0
11/05/2012
6.19
 80,700 5.96 6.19 5.96 10,000 10,000 0
10/05/2012
5.74
 19,900 5.96 5.96 5.74 0 9,700 -0.1
09/05/2012
5.89
 72,400 6.26 6.26 5.89 300 8,000 -0.1
08/05/2012
6.49
 57,400 7.16 7.16 6.26 0 0 0
07/05/2012
6.71
 133,200 6.71 6.71 6.56 15,000 2,000 0.1
04/05/2012
6.34
 10,000 6.34 6.34 6.34 0 0 0
03/05/2012
5.96
 125,400 5.96 5.96 5.96 0 0 0
02/05/2012
5.59
 92,400 5.59 5.59 5.59 50,000 0 0.4
27/04/2012
5.29
 16,700 5.29 5.29 5.29 0 0 0
26/04/2012
5.00
 29,900 5.00 5.00 5.00 0 0 0
25/04/2012
4.70
 39,800 4.55 4.70 4.55 0 0 0
24/04/2012
4.40
 50,900 4.10 4.40 4.10 0 0 0
23/04/2012
4.18
 14,700 4.18 4.25 4.10 0 0 0
20/04/2012
4.10
 16,500 4.10 4.25 3.95 0 0 0
19/04/2012
4.10
 20,200 4.70 4.70 4.10 0 0 0
18/04/2012
4.25
 57,200 4.47 4.47 4.25 1,000 0 0.0
17/04/2012
4.25
 84,700 4.25 4.25 4.18 0 0 0
16/04/2012
4.03
 37,200 3.80 4.03 3.80 0 0 0
13/04/2012
3.80
 8,700 3.88 3.88 3.80 0 0 0
12/04/2012
4.03
 5,300 3.95 4.03 3.95 1,000 0 0.0
11/04/2012
3.95
 12,100 3.88 4.03 3.88 0 0 0
10/04/2012
3.95
 43,300 3.88 4.03 3.65 0 0 0
09/04/2012
3.88
 5,600 3.80 3.88 3.80 0 0 0
06/04/2012
3.73
 100 3.73 3.73 3.73 0 0 0
05/04/2012
3.73
 11,000 3.65 3.80 3.65 0 0 0
04/04/2012
3.80
 7,300 3.88 3.88 3.73 0 0 0
03/04/2012
3.88
 3,900 3.73 3.88 3.65 0 0 0
30/03/2012
3.88
 2,700 3.73 3.88 3.73 0 0 0
29/03/2012
3.95
 12,400 4.03 4.03 3.88 0 0 0
28/03/2012
3.95
 6,500 4.03 4.03 3.73 0 0 0
27/03/2012
3.95
 18,300 4.18 4.32 3.95 0 0 0
26/03/2012
4.18
 35,300 4.10 4.18 4.10 0 0 0
23/03/2012
3.95
 9,800 3.95 3.95 3.88 0 0 0
22/03/2012
3.88
 10,800 3.73 3.95 3.73 0 0 0
21/03/2012
3.80
 16,800 3.73 3.80 3.65 0 0 0
20/03/2012
3.58
 1,000 3.50 3.58 3.50 0 0 0
19/03/2012
3.73
 6,300 3.65 3.80 3.58 0 0 0
16/03/2012
3.73
 20,300 3.80 3.88 3.73 0 0 0
15/03/2012
3.88
 12,700 3.65 3.88 3.65 0 0 0
14/03/2012
3.73
 6,700 3.80 3.88 3.73 0 0 0
13/03/2012
3.65
 50,100 3.88 4.03 3.65 0 0 0
12/03/2012
3.80
 15,000 3.95 4.03 3.65 0 0 0
09/03/2012
3.73
 10,300 3.88 3.95 3.73 0 0 0
08/03/2012
3.88
 24,000 4.03 4.03 3.88 0 0 0
07/03/2012
4.03
 9,600 4.03 4.18 4.03 0 0 0
06/03/2012
4.10
 25,300 4.32 4.32 4.03 0 0 0
05/03/2012
4.10
 10,200 4.10 4.10 4.10 0 0 0
02/03/2012
3.95
 53,700 3.73 3.95 3.73 0 0 0
01/03/2012
3.65
 13,900 3.73 3.73 3.65 0 5,000 -0.0
29/02/2012
3.65
 26,700 3.65 3.80 3.65 0 0 0
28/02/2012
3.73
 26,600 3.95 3.95 3.73 0 1,500 -0.0
27/02/2012
3.80
 35,800 3.65 3.80 3.65 0 0 0
24/02/2012
3.58
 26,300 3.73 3.80 3.36 0 0 0
23/02/2012
3.58
 25,200 3.58 3.58 3.50 0 0 0
22/02/2012
3.43
 21,600 3.28 3.43 3.28 0 0 0
21/02/2012
3.21
 5,600 3.28 3.28 3.21 0 0 0
20/02/2012
3.21
 22,200 3.21 3.21 3.21 0 0 0
17/02/2012
3.13
 31,200 3.06 3.13 3.06 0 0 0
16/02/2012
2.98
 9,000 2.98 2.98 2.98 0 0 0
15/02/2012
2.98
 6,300 2.98 2.98 2.98 0 0 0
14/02/2012
2.98
 5,100 2.98 2.98 2.98 0 0 0
13/02/2012
2.98
 4,000 2.98 2.98 2.83 0 0 0
10/02/2012
2.98
 7,000 3.06 3.06 2.98 0 0 0
09/02/2012
3.13
 2,500 3.21 3.21 3.13 0 0 0
08/02/2012
3.13
 16,600 3.13 3.13 3.06 0 0 0
07/02/2012
2.98
 25,500 3.13 3.13 2.98 0 0 0
06/02/2012
3.21
 2,100 3.13 3.21 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |