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)
22/11/2022
3.10
 38,748 3.20 3.20 2.80 0 0 0
21/11/2022
3.20
 25,400 3.10 3.20 3.10 0 0 0
18/11/2022
3.10
 88,800 2.80 3.20 2.70 0 0 0
17/11/2022
3.20
 60,213 3.20 3.20 2.70 0 0 0
16/11/2022
3
 8,500 2.80 3 2.70 0 0 0
15/11/2022
2.90
 110,400 3.20 3.20 2.70 0 0 0
14/11/2022
2.90
 68,200 3.40 3.40 2.90 0 0 0
11/11/2022
3
 8,310 3.50 3.50 3 0 0 0
10/11/2022
3.30
 8,200 3.90 3.90 2.90 0 0 0
09/11/2022
3
 12,105 3.60 3.60 3 0 0 0
08/11/2022
3.20
 6,600 3.20 3.20 3 0 0 0
07/11/2022
2.90
 43,800 3.30 3.30 2.90 0 0 0
04/11/2022
3.40
 6,000 3.40 3.50 3.40 0 0 0
03/11/2022
3.50
 6,000 3.50 3.80 3.30 0 0 0
02/11/2022
3.80
 2,103 3.50 3.80 3.40 0 0 0
01/11/2022
4
 30,760 3.50 4 3.50 0 0 0
31/10/2022
4
 306 4.30 4.30 4 0 0 0
28/10/2022
4
 900 4.20 4.20 3.90 0 0 0
27/10/2022
4
 4,700 3.40 4 3.40 0 0 0
26/10/2022
4.30
 28,520 3.40 4.30 3.40 0 0 0
25/10/2022
3.90
 53,756 4 4.30 3.90 0 0 0
24/10/2022
4.50
 0 4.50 4.50 4.50 0 0 0
21/10/2022
4.50
 0 4.50 4.50 4.50 0 0 0
20/10/2022
4.50
 0 4.50 4.50 4.50 0 0 0
19/10/2022
4.50
 1,000 4.50 4.50 4.50 0 0 0
18/10/2022
4.40
 2,500 4 4.40 4 0 0 0
17/10/2022
4.40
 56,512 4.40 4.40 4.40 0 0 0
14/10/2022
4.40
 2,642 4.40 4.50 4.40 0 0 0
13/10/2022
4.40
 108 4.40 4.40 4.40 0 0 0
12/10/2022
4.10
 66,200 4.10 4.30 4 0 0 0
11/10/2022
4
 8,654 4.30 4.30 4 0 0 0
10/10/2022
4.60
 32,200 4.60 4.60 4.60 0 0 0
07/10/2022
4.50
 200 4.50 4.50 4.50 0 0 0
06/10/2022
4.70
 700 4.50 4.70 4.40 0 0 0
05/10/2022
4.60
 10,221 4.60 4.70 4.30 0 0 0
04/10/2022
4.50
 17,700 4.70 4.70 4.50 0 0 0
03/10/2022
4.80
 30,900 4.60 4.80 4.60 0 0 0
30/09/2022
4.90
 1,000 4.80 4.90 4.80 0 0 0
29/09/2022
4.90
 1,100 4.90 4.90 4.50 0 0 0
28/09/2022
4.80
 1,500 4.90 5 4.80 0 0 0
27/09/2022
4.80
 2,200 4.50 5 4.50 0 0 0
26/09/2022
4.50
 5,320 4.60 4.60 4.50 0 0 0
23/09/2022
4.80
 6,000 5 5 4.70 0 0 0
22/09/2022
5.10
 7,600 4.90 5.20 4.60 0 0 0
21/09/2022
4.60
 8,400 4.50 4.90 4.50 0 0 0
20/09/2022
4.60
 1,200 4.80 4.80 4.60 0 0 0
19/09/2022
4.50
 20,600 4.90 5 4.50 0 0 0
16/09/2022
4.80
 17,800 5 5 4.80 0 0 0
15/09/2022
5.30
 5,106 5 5.30 5 0 0 0
14/09/2022
5.30
 6,015 5.10 5.40 5.10 0 0 0
13/09/2022
5
 6,618 4.90 5.40 4.90 0 0 0
12/09/2022
5
 13,900 5.20 5.20 4.90 0 0 0
09/09/2022
5
 18,104 5.10 5.10 5 0 0 0
08/09/2022
5.10
 3,300 5.50 5.50 5.10 0 0 0
07/09/2022
5.40
 28,902 5.10 5.40 5.10 0 0 0
06/09/2022
5.20
 19,300 5.10 5.30 5.10 0 0 0
05/09/2022
5.60
 5,000 5.80 5.80 5.50 0 0 0
31/08/2022
5.70
 42,517 6 6.30 5.50 0 0 0
30/08/2022
5.60
 49,506 5.30 5.60 5.30 0 0 0
29/08/2022
4.90
 110,223 5.30 5.70 4.90 0 0 0
26/08/2022
5.80
 24,000 6 6 5.50 0 0 0
25/08/2022
6.40
 7,900 6.40 6.40 6 0 0 0
24/08/2022
6
 17,100 6.80 6.80 6 0 0 0
23/08/2022
6.10
 8,400 6 6.50 6 0 0 0
22/08/2022
5.70
 2,600 6.10 6.10 5.70 0 0 0
19/08/2022
6
 6,300 6.10 6.10 6 0 0 0
18/08/2022
6.50
 5,621 5.90 6.50 5.90 0 0 0
17/08/2022
6.10
 11,100 6.40 6.50 5.80 0 0 0
16/08/2022
6
 10,509 6.40 6.40 6 0 0 0
15/08/2022
6
 2,500 6.60 6.60 6 0 0 0
12/08/2022
6.50
 5,000 6 6.50 6 0 0 0
11/08/2022
6
 18,100 6.70 6.70 6 0 0 0
10/08/2022
6.10
 44,000 6.80 6.80 6 0 0 0
09/08/2022
6.80
 17,900 6.30 6.80 6.10 0 0 0
08/08/2022
6.20
 9,200 6.90 6.90 6.20 0 0 0
05/08/2022
6.80
 11,500 6.10 6.80 5.50 0 0 0
04/08/2022
6.10
 16,400 7.10 7.10 6.10 0 0 0
03/08/2022
7.10
 4,700 7.20 7.20 6.70 0 0 0
02/08/2022
7.30
 15,700 7.40 7.40 6.40 0 0 0
01/08/2022
7.10
 29,500 7.10 7.10 6.80 0 0 0
29/07/2022
6.80
 55,500 6.80 7.20 6.50 0 0 0
28/07/2022
6.50
 14,400 6.50 6.50 6.50 0 0 0
27/07/2022
5.90
 16,100 5.60 5.90 5.60 0 0 0
26/07/2022
5.20
 10,600 5.30 5.30 5.10 0 0 0
25/07/2022
5.50
 3,600 5.50 5.50 5.50 0 0 0
22/07/2022
5.60
 5,400 5.60 5.70 5.60 0 0 0
21/07/2022
5.60
 6,100 5.40 5.60 5.40 0 0 0
20/07/2022
5.40
 4,300 5.30 5.60 5.30 0 0 0
19/07/2022
5.50
 3,300 5.40 5.50 5.30 0 0 0
18/07/2022
5.50
 6,400 5.40 5.50 5.40 0 0 0
15/07/2022
5.40
 2,209 5.50 5.50 5.40 0 0 0
14/07/2022
6.20
 1,300 6.20 6.20 5.40 0 0 0
13/07/2022
6.20
 1,600 6.20 6.20 6.10 0 0 0
12/07/2022
6.20
 200 6.40 6.40 6.20 0 0 0
11/07/2022
5.70
 2,009 5.30 5.90 5.30 0 0 0
08/07/2022
5.20
 17,098 6.10 6.10 5.10 0 0 0
07/07/2022
5.80
 300 6.50 6.50 5.80 0 0 0
06/07/2022
5.70
 4,302 6.60 6.60 5.70 0 0 0
05/07/2022
6
 30,712 6.80 6.80 6 0 0 0
04/07/2022
6.50
 1,100 6.80 6.80 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |