CTCP Xây dựng ALVICO (alv)

5.70
-0.10
(-1.72%)
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)
18/04/2023
3.70
 22,001 3.90 3.90 3.70 0 0 0
17/04/2023
3.70
 1,406 3.80 3.80 3.70 0 0 0
14/04/2023
3.80
 15,400 3.90 4 3.80 0 0 0
13/04/2023
3.80
 78,738 3.80 4 3.60 0 0 0
12/04/2023
3.80
 7,500 3.70 3.80 3.70 0 0 0
11/04/2023
3.90
 400 4 4 3.90 0 0 0
10/04/2023
3.70
 15,200 3.80 3.90 3.70 0 0 0
07/04/2023
3.80
 19,900 3.70 3.80 3.70 0 0 0
06/04/2023
3.80
 17,500 3.90 4 3.80 0 0 0
05/04/2023
3.80
 1,151 3.80 3.80 3.80 0 0 0
04/04/2023
3.90
 86,100 3.90 4.20 3.60 0 0 0
03/04/2023
4
 8,600 3.50 4.20 3.50 0 0 0
31/03/2023
3.70
 4,200 3.70 3.70 3.70 0 0 0
30/03/2023
4
 1,409 3.80 4 3.80 0 0 0
29/03/2023
4.10
 3,600 3.90 4.10 3.90 0 0 0
28/03/2023
4.10
 9,100 4.10 4.10 4.10 0 0 0
27/03/2023
4
 6,700 4 4 4 0 0 0
24/03/2023
4
 2,000 4 4 4 0 0 0
23/03/2023
4
 9,200 4 4 4 0 0 0
22/03/2023
4
 9,400 4 4 4 0 0 0
21/03/2023
4
 1,800 3.70 4 3.70 0 0 0
20/03/2023
4
 3,700 3.90 4 3.80 0 0 0
17/03/2023
3.80
 2,751 3.90 4 3.80 0 0 0
16/03/2023
3.80
 6,500 3.80 3.80 3.70 0 0 0
15/03/2023
3.70
 3,800 4 4 3.70 0 0 0
14/03/2023
3.70
 7,700 3.70 3.70 3.70 0 0 0
13/03/2023
3.80
 12,700 3.70 3.80 3.70 0 0 0
10/03/2023
4.10
 12,600 4 4.10 3.80 0 0 0
09/03/2023
4
 15,200 4 4.10 4 0 0 0
08/03/2023
4
 800 4 4 4 0 0 0
07/03/2023
4.10
 3,100 4 4.10 4 0 0 0
06/03/2023
4
 23,118 4 4.10 4 0 0 0
03/03/2023
3.80
 22,500 4.10 4.10 3.80 0 0 0
02/03/2023
3.80
 22,900 3.70 3.80 3.70 300 0 0.0
01/03/2023
3.70
 5,800 3.70 3.70 3.70 0 0 0
28/02/2023
3.70
 10,500 3.50 3.70 3.40 0 0 0
27/02/2023
3.50
 4,800 3.90 4 3.20 0 0 0
24/02/2023
3.60
 4,400 3.60 3.60 3.60 0 0 0
23/02/2023
3.50
 11,400 3.80 3.80 3.50 0 0 0
22/02/2023
3.80
 11,900 3.80 3.80 3.50 0 0 0
21/02/2023
3.80
 5,500 4 4 3.80 0 0 0
20/02/2023
3.90
 46,002 3.40 3.90 3.40 0 0 0
17/02/2023
3.80
 7,351 3.40 3.70 3.40 0 0 0
16/02/2023
3.70
 300 3.80 3.90 3.70 0 0 0
15/02/2023
3.70
 1,400 3.70 3.80 3.70 0 0 0
14/02/2023
3.60
 5,300 3.60 3.70 3.40 0 0 0
13/02/2023
3.60
 2,352 4 4 3.60 0 0 0
10/02/2023
3.60
 1,800 3.90 3.90 3.60 0 0 0
09/02/2023
3.50
 6,200 3.50 3.60 3.40 0 0 0
08/02/2023
3.60
 7,700 3.80 3.80 3.40 0 0 0
07/02/2023
3.70
 16,500 3.70 3.80 3.70 16,000 0 0.1
06/02/2023
3.50
 23,273 3.90 3.90 3.40 0 0 0
03/02/2023
3.90
 2,800 3.70 3.90 3.70 0 0 0
02/02/2023
3.60
 8,500 4.10 4.10 3.60 0 0 0
01/02/2023
3.80
 3,700 3.80 4.20 3.80 900 0 0.0
31/01/2023
3.90
 2,300 4 4 3.70 0 0 0
30/01/2023
4
 5,300 4.20 4.20 4 0 0 0
27/01/2023
4.30
 20,615 4.50 5.10 4.20 0 0 0
19/01/2023
4.80
 10,300 4.80 4.80 4.70 0 0 0
18/01/2023
4.80
 9,816 5.10 5.10 4.60 3,600 0 0.0
17/01/2023
4.80
 22,272 5 5.50 4.30 0 0 0
16/01/2023
5
 55,300 4.40 5 4.40 22,400 0 0.1
13/01/2023
4.40
 33,400 4.40 4.40 4.40 0 0 0
12/01/2023
3.90
 4,178 3.90 3.90 3.90 0 0 0
11/01/2023
3.40
 48,510 3.10 3.40 3.10 31,400 0 0.1
10/01/2023
3
 721 3 3 3 0 0 0
09/01/2023
3
 11,900 3 3 3 0 0 0
06/01/2023
3
 300 3 3 3 0 0 0
05/01/2023
3
 14,004 3.20 3.20 3 0 0 0
04/01/2023
3.20
 201 3.20 3.20 3.20 0 0 0
03/01/2023
3.20
 27,900 3 3.20 2.90 0 0 0
30/12/2022
3
 100 3 3 3 0 0 0
29/12/2022
3.10
 4,800 3 3.10 3 0 0 0
28/12/2022
3.10
 9,500 2.90 3.10 2.90 0 0 0
27/12/2022
3
 2,900 2.90 3 2.90 0 0 0
26/12/2022
3
 100 3 3 3 0 0 0
23/12/2022
3.10
 3,900 3.10 3.10 3 0 0 0
22/12/2022
3
 13,400 3.20 3.20 3 0 0 0
21/12/2022
3
 22,200 3.10 3.20 3 0 0 0
20/12/2022
3.10
 19,122 3.40 3.40 3.10 0 0 0
19/12/2022
3.20
 12,500 3.40 3.40 3.10 0 0 0
16/12/2022
3.40
 15,400 3.10 3.40 3.10 0 0 0
15/12/2022
3.20
 4,200 3.10 3.20 3 0 0 0
14/12/2022
3.10
 4,300 3.30 3.30 3.10 0 0 0
13/12/2022
3.10
 4,500 3.40 3.40 3 0 0 0
12/12/2022
3.20
 7,201 3.30 3.30 3.10 0 0 0
09/12/2022
3.30
 3,700 3.20 3.30 3.10 0 0 0
08/12/2022
3.10
 4,669 2.90 3.40 2.90 0 0 0
07/12/2022
3.30
 11,500 3.80 3.80 3.30 0 0 0
06/12/2022
3.50
 16,400 4.20 4.20 3.50 0 0 0
05/12/2022
3.70
 78,288 3.60 3.70 3.40 0 0 0
02/12/2022
3.50
 50,910 3.20 3.50 3 0 0 0
01/12/2022
3.20
 106,610 2.80 3.20 2.80 0 0 0
30/11/2022
2.80
 16,200 2.70 3 2.70 0 0 0
29/11/2022
2.90
 15,000 2.90 2.90 2.90 0 0 0
28/11/2022
2.90
 5,802 2.80 2.90 2.80 0 0 0
25/11/2022
2.60
 8,300 3 3 2.60 0 0 0
24/11/2022
2.70
 9,430 3.10 3.10 2.70 0 0 0
23/11/2022
3.10
 600 3.10 3.10 3.10 0 0 0
22/11/2022
3.10
 38,748 3.20 3.20 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |