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)
12/09/2023
4.80
 4,001 4.70 4.80 4.70 0 0 0
11/09/2023
4.60
 14,068 4.70 4.70 4.60 0 0 0
08/09/2023
4.70
 13,700 4.80 4.80 4.70 0 0 0
07/09/2023
4.70
 4,101 4.80 4.80 4.70 0 0 0
06/09/2023
4.70
 2,021 4.80 4.80 4.70 0 0 0
05/09/2023
4.60
 13,323 4.70 4.80 4.60 0 0 0
31/08/2023
4.70
 15,116 4.80 4.80 4.70 0 0 0
30/08/2023
4.70
 8,226 4.70 4.80 4.70 0 0 0
29/08/2023
4.60
 2,549 4.80 4.80 4.60 0 0 0
28/08/2023
4.80
 16,702 4.70 4.80 4.60 0 0 0
25/08/2023
4.70
 20,600 4.80 4.80 4.60 0 0 0
24/08/2023
4.80
 2,552 4.60 4.80 4.50 0 0 0
23/08/2023
4.70
 15,910 4.50 4.80 4.50 0 0 0
22/08/2023
4.60
 2,600 4.50 4.60 4.40 0 0 0
21/08/2023
4.40
 10,704 4.40 4.70 4.20 0 0 0
18/08/2023
4.50
 73,600 4.70 4.70 4.40 0 0 0
17/08/2023
4.70
 8,004 4.70 4.80 4.70 0 0 0
16/08/2023
4.90
 5,501 4.90 4.90 4.80 0 0 0
15/08/2023
4.80
 10,115 4.90 4.90 4.80 0 0 0
14/08/2023
4.80
 1,000 4.90 4.90 4.80 0 0 0
11/08/2023
4.90
 14,800 4.90 4.90 4.80 0 0 0
10/08/2023
4.90
 29,415 5.20 5.20 4.90 0 0 0
09/08/2023
5
 33,718 5.20 5.30 5 0 0 0
08/08/2023
5.20
 99,702 5 5.30 5 0 0 0
07/08/2023
5.20
 65,840 4.70 5.20 4.70 0 0 0
04/08/2023
4.60
 4,503 4.80 4.80 4.60 0 0 0
03/08/2023
4.70
 4,824 4.80 4.80 4.60 0 0 0
02/08/2023
4.70
 8,603 4.60 4.80 4.60 0 0 0
01/08/2023
4.60
 20,400 4.80 4.80 4.60 0 0 0
31/07/2023
4.80
 11,200 4.80 4.80 4.80 0 0 0
28/07/2023
4.80
 13,407 4.70 4.90 4.70 0 0 0
27/07/2023
4.80
 12,800 4.80 4.80 4.70 0 0 0
26/07/2023
4.80
 3,700 4.80 4.80 4.70 0 0 0
25/07/2023
4.80
 27,408 4.80 4.90 4.80 0 0 0
24/07/2023
4.90
 8,038 4.80 4.90 4.80 0 0 0
21/07/2023
4.80
 37,500 4.70 4.80 4.60 0 0 0
20/07/2023
4.70
 25,805 4.70 4.70 4.60 0 0 0
19/07/2023
4.70
 3,530 4.80 4.80 4.70 0 0 0
18/07/2023
4.70
 17,075 4.70 4.80 4.70 0 0 0
17/07/2023
4.60
 33,240 4.70 4.70 4.60 0 0 0
14/07/2023
4.60
 9,700 4.80 4.80 4.60 0 0 0
13/07/2023
4.70
 64,100 4.60 4.90 4.60 0 0 0
12/07/2023
4.60
 21,101 4.50 4.60 4.50 0 0 0
11/07/2023
4.50
 26,600 4.50 4.70 4.40 0 0 0
10/07/2023
4.70
 9,600 4.60 4.70 4.50 0 0 0
07/07/2023
4.70
 50,500 4.50 4.70 4.50 0 0 0
06/07/2023
4.50
 79,200 4.70 4.90 4.40 0 0 0
05/07/2023
5
 49,227 5.30 5.30 4.80 0 0 0
04/07/2023
5
 209,089 4.40 5 4.40 0 500 -0.0
03/07/2023
4.80
 92,600 4.10 4.80 4.10 0 0 0
30/06/2023
4.10
 29,100 4.30 4.30 4.10 0 0 0
29/06/2023
4.30
 17,700 4.30 4.30 4.30 0 0 0
28/06/2023
4.40
 36,701 4.30 4.40 4.20 0 0 0
27/06/2023
4.30
 45,501 4.30 4.30 4.30 0 0 0
26/06/2023
4.30
 21,200 4.40 4.50 4.30 0 0 0
23/06/2023
4.40
 49,419 4.40 4.50 4.40 0 0 0
22/06/2023
4.30
 37,321 4.30 4.40 4.30 0 0 0
21/06/2023
4.30
 29,701 4.10 4.30 4.10 0 0 0
20/06/2023
4.20
 41,600 4.10 4.20 4 0 0 0
19/06/2023
4.10
 29,912 4.30 4.30 4 0 0 0
16/06/2023
4.20
 28,221 4.20 4.30 4.20 0 0 0
15/06/2023
4.20
 28,100 4.40 4.40 4.20 0 0 0
14/06/2023
4.40
 58,507 4.50 4.60 4.40 0 0 0
13/06/2023
4.50
 37,534 4.30 4.50 4.30 0 0 0
12/06/2023
4.50
 67,202 4.20 4.50 4.20 0 0 0
09/06/2023
4.20
 40,200 4.20 4.20 4.10 0 0 0
08/06/2023
4.20
 84,741 4.30 4.50 4.20 0 0 0
07/06/2023
4.30
 43,891 4.10 4.40 4.10 0 0 0
06/06/2023
4.10
 60,324 4.10 4.10 3.90 100 0 0.0
05/06/2023
4
 43,216 4.10 4.10 4 200 0 0.0
02/06/2023
4.10
 28,646 4 4.30 4 0 0 0
01/06/2023
4
 18,700 4.10 4.20 3.90 0 0 0
31/05/2023
4.10
 11,453 4 4.10 4 0 0 0
30/05/2023
4
 29,900 3.90 4 3.90 200 0 0.0
29/05/2023
4
 40,400 3.80 4 3.80 0 0 0
26/05/2023
3.70
 11,400 3.90 3.90 3.60 0 0 0
25/05/2023
3.90
 36,045 3.80 3.90 3.60 0 0 0
24/05/2023
3.90
 41,205 4 4 3.70 0 0 0
23/05/2023
3.90
 34,000 4.10 4.10 3.80 0 0 0
22/05/2023
4
 44,105 3.90 4.30 3.80 0 0 0
19/05/2023
4.10
 12,500 4.10 4.50 3.90 0 0 0
18/05/2023
4.10
 120,000 3.70 4.10 3.70 0 0 0
17/05/2023
3.70
 29,600 3.60 3.70 3.60 0 0 0
16/05/2023
3.60
 22,500 3.70 3.70 3.60 0 0 0
15/05/2023
3.60
 18,947 3.60 3.70 3.60 0 0 0
12/05/2023
3.70
 59,500 3.60 3.70 3.50 0 0 0
11/05/2023
3.60
 77,800 3.70 3.70 3.50 0 0 0
10/05/2023
3.60
 9,238 3.60 3.70 3.60 0 0 0
09/05/2023
3.70
 452 3.70 3.70 3.70 0 0 0
08/05/2023
3.60
 6,556 3.70 3.70 3.60 0 0 0
05/05/2023
3.70
 15,201 3.80 3.80 3.70 0 0 0
04/05/2023
3.70
 14,700 3.80 3.80 3.60 0 0 0
28/04/2023
3.70
 5,452 3.70 3.70 3.70 0 0 0
27/04/2023
3.70
 12,500 3.60 3.70 3.60 0 0 0
26/04/2023
3.60
 1,200 3.70 3.70 3.60 0 0 0
25/04/2023
3.60
 21,956 3.90 3.90 3.60 0 0 0
24/04/2023
3.70
 40,700 4 4 3.70 0 0 0
21/04/2023
4
 13,301 3.90 4 3.90 0 0 0
20/04/2023
3.90
 11,130 3.90 3.90 3.90 0 0 0
19/04/2023
3.90
 12,301 3.80 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |