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)
04/09/2013
1.61
 2,900 1.51 1.61 1.51 0 0 0
03/09/2013
1.61
 0 1.61 1.61 1.61 0 0 0
30/08/2013
1.61
 5,900 1.61 1.61 1.51 2,200 0 0.0
29/08/2013
1.61
 100 1.61 1.61 1.61 0 0 0
28/08/2013
1.56
 200 1.56 1.56 1.56 0 0 0
27/08/2013
1.56
 2,400 1.56 1.56 1.51 0 0 0
26/08/2013
1.61
 200 1.61 1.61 1.61 0 0 0
23/08/2013
1.56
 3,100 1.56 1.56 1.56 0 0 0
22/08/2013
1.61
 600 1.56 1.61 1.56 0 0 0
21/08/2013
1.61
 0 1.61 1.61 1.61 0 0 0
20/08/2013
1.61
 1,200 1.61 1.61 1.61 0 0 0
19/08/2013
1.61
 6,700 1.61 1.61 1.61 5,600 0 0.0
16/08/2013
1.61
 200 1.61 1.61 1.61 0 0 0
15/08/2013
1.61
 100 1.61 1.61 1.61 0 0 0
14/08/2013
1.56
 9,100 1.56 1.56 1.51 0 0 0
13/08/2013
1.61
 6,100 1.61 1.66 1.56 0 0 0
12/08/2013
1.71
 0 1.71 1.71 1.71 0 0 0
09/08/2013
1.71
 5,600 1.66 1.71 1.66 0 0 0
08/08/2013
1.71
 4,100 1.71 1.71 1.66 0 0 0
07/08/2013
1.77
 600 1.71 1.77 1.66 0 0 0
06/08/2013
1.77
 0 1.77 1.77 1.77 0 0 0
05/08/2013
1.77
 4,900 1.71 1.77 1.71 0 0 0
02/08/2013
1.66
 4,000 1.66 1.66 1.66 0 0 0
01/08/2013
1.66
 1,230 1.71 1.71 1.66 0 0 0
31/07/2013
1.66
 21,500 1.66 1.66 1.66 0 0 0
30/07/2013
1.66
 13,600 1.71 1.71 1.66 0 0 0
29/07/2013
1.71
 16,600 1.66 1.71 1.66 0 0 0
26/07/2013
1.71
 5,500 1.71 1.71 1.66 0 0 0
25/07/2013
1.71
 600 1.71 1.71 1.71 0 0 0
24/07/2013
1.77
 3,000 1.71 1.77 1.66 0 0 0
23/07/2013
1.71
 5,200 1.71 1.71 1.71 0 0 0
22/07/2013
1.77
 1,100 1.71 1.77 1.71 0 0 0
19/07/2013
1.82
 4,700 1.77 1.82 1.77 0 0 0
18/07/2013
1.82
 100 1.82 1.82 1.82 0 0 0
17/07/2013
1.82
 200 1.82 1.82 1.82 0 0 0
16/07/2013
1.82
 0 1.82 1.82 1.82 0 0 0
15/07/2013
1.82
 100 1.82 1.82 1.82 0 0 0
12/07/2013
1.77
 400 1.77 1.77 1.77 0 0 0
11/07/2013
1.77
 7,300 1.71 1.77 1.71 0 0 0
10/07/2013
1.71
 1,600 1.77 1.77 1.71 0 0 0
09/07/2013
1.77
 7,000 1.77 1.77 1.77 0 0 0
08/07/2013
1.77
 0 1.77 1.77 1.77 0 0 0
05/07/2013
1.77
 300 1.71 1.77 1.71 0 0 0
04/07/2013
1.77
 0 1.77 1.77 1.77 0 0 0
03/07/2013
1.77
 3,800 1.77 1.77 1.71 0 0 0
02/07/2013
1.77
 1,700 1.71 1.77 1.71 0 0 0
01/07/2013
1.71
 4,000 1.71 1.71 1.66 0 0 0
28/06/2013
1.71
 4,500 1.82 1.82 1.71 0 0 0
27/06/2013
1.71
 1,000 1.71 1.71 1.71 0 0 0
26/06/2013
1.82
 4,500 1.77 1.82 1.77 0 0 0
25/06/2013
1.77
 23,000 1.77 1.77 1.66 0 0 0
24/06/2013
1.82
 5,500 1.77 1.82 1.71 0 0 0
21/06/2013
1.82
 0 1.82 1.82 1.82 0 0 0
20/06/2013
1.82
 4,200 1.82 1.82 1.77 0 0 0
19/06/2013
1.87
 5,100 1.77 1.87 1.77 0 0 0
18/06/2013
1.82
 6,400 1.87 1.87 1.77 0 0 0
17/06/2013
1.87
 4,500 1.87 1.87 1.87 0 0 0
14/06/2013
1.87
 18,800 1.87 1.87 1.82 0 0 0
13/06/2013
1.87
 10,500 1.82 1.87 1.77 0 4,800 0.0
12/06/2013
1.87
 3,200 1.87 1.87 1.87 0 0 0
11/06/2013
1.77
 6,100 1.77 1.77 1.77 0 0 0
10/06/2013
1.87
 12,100 1.77 1.87 1.71 0 0 0
07/06/2013
1.87
 3,800 1.87 1.87 1.87 0 0 0
06/06/2013
1.87
 6,800 1.82 1.87 1.82 0 0 0
05/06/2013
1.71
 8,500 1.82 1.87 1.71 0 0 0
04/06/2013
1.87
 200 1.92 1.92 1.87 0 0 0
03/06/2013
1.87
 2,700 1.87 1.87 1.87 0 0 0
31/05/2013
1.87
 5,200 1.87 1.87 1.87 0 0 0
30/05/2013
1.97
 2,700 1.82 1.97 1.82 0 0 0
29/05/2013
1.82
 2,000 1.82 1.82 1.82 0 0 0
28/05/2013
2.02
 0 2.02 2.02 2.02 0 0 0
27/05/2013
2.02
 800 1.92 2.02 1.92 0 0 0
24/05/2013
1.92
 300 1.92 1.92 1.92 0 0 0
23/05/2013
1.92
 2,000 1.87 1.92 1.87 0 0 0
22/05/2013
2.02
 0 2.02 2.02 2.02 0 0 0
21/05/2013
2.02
 600 2.02 2.02 2.02 0 0 0
20/05/2013
2.02
 1,700 1.82 2.02 1.82 0 0 0
17/05/2013
1.87
 200 1.87 1.87 1.87 0 0 0
16/05/2013
1.87
 500 1.87 1.87 1.87 0 0 0
15/05/2013
1.82
 500 1.82 1.82 1.82 0 0 0
14/05/2013
1.71
 1,900 1.77 1.77 1.71 0 0 0
13/05/2013
1.87
 0 1.87 1.87 1.87 0 0 0
10/05/2013
1.87
 5,400 1.82 1.87 1.82 0 0 0
09/05/2013
2.02
 100 2.02 2.02 2.02 0 0 0
08/05/2013
1.92
 0 1.92 1.92 1.92 0 0 0
07/05/2013
1.92
 1,300 1.82 1.92 1.82 0 0 0
06/05/2013
1.92
 100 1.92 1.92 1.92 0 0 0
03/05/2013
1.87
 0 1.87 1.87 1.87 0 0 0
02/05/2013
1.87
 0 1.87 1.87 1.87 0 0 0
26/04/2013
1.87
 0 1.87 1.87 1.87 0 0 0
25/04/2013
1.87
 4,200 1.87 1.92 1.87 0 0 0
24/04/2013
1.92
 5,000 1.87 1.92 1.87 0 0 0
23/04/2013
1.87
 4,900 1.77 1.87 1.77 0 0 0
22/04/2013
1.77
 8,600 1.66 1.77 1.61 0 0 0
18/04/2013
1.77
 100 1.77 1.77 1.77 0 0 0
17/04/2013
1.77
 5,400 1.77 1.77 1.71 0 0 0
16/04/2013
1.77
 11,100 1.71 1.82 1.71 0 0 0
15/04/2013
1.77
 12,800 1.82 1.82 1.77 0 0 0
12/04/2013
1.87
 1,600 1.77 1.87 1.77 0 0 0
11/04/2013
1.87
 2,300 1.82 1.87 1.77 0 0 0

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