CTCP Xây dựng ALVICO (alv)

5.80
0
(0%)

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
(2024-10-23)
-0.80 -12.12% 381,170 0 0
5.70
6.60
5.80
2 tháng
(2024-09-23)
-0.70 -10.77% 727,652 100 0.0
5.60
6.60
5.80
3 tháng
(2024-08-26)
-0.20 -3.33% 1,155,179 1,100 0.0
5.60
7.20
5.80
6 tháng
(2024-05-27)
-4.70 -44.76% 4,065,428 1,100 0.0
5.60
11.60
5.80
12 tháng
(2023-11-28)
1.90 48.72% 9,582,260 -73,400 -0.3
3.80
11.60
5.80
24 tháng
(2022-12-05)
2.10 56.76% 14,254,964 1,200 0.0
3
11.60
5.80
36 tháng
(2021-12-08)
-1.90 -24.68% 19,831,605 -600 0.0
2.60
13.50
5.80
60 tháng
(2019-12-19)
3.40 141.67% 22,652,081 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)
08/02/2022
6.50
0 6.50 6.50 6.50 0 0 0
07/02/2022
6.50
0 6.50 6.50 6.50 0 0 0
28/01/2022
6.50
20,100 7 7 6.30 0 0 0
27/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
26/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
25/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
24/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
21/01/2022
7.10
26,158 7 7.80 7 0 0 0
20/01/2022
6.80
0 6.80 6.80 6.80 0 0 0
19/01/2022
6.80
0 6.80 6.80 6.80 0 0 0
18/01/2022
6.80
0 6.80 6.80 6.80 0 0 0
17/01/2022
6.80
0 6.70 6.80 6.70 0 0 0
14/01/2022
6.70
28,635 7.10 7.10 6.70 0 0 0
13/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
12/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
11/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
10/01/2022
7.10
0 7.10 7.10 7.10 0 0 0
07/01/2022
7
67,328 7.90 7.90 6.70 0 0 0
06/01/2022
7.60
0 7.60 7.60 7.60 0 0 0
05/01/2022
7.60
0 7.60 7.60 7.60 0 0 0
04/01/2022
7.60
0 7.60 7.60 7.60 0 0 0
31/12/2021
7.50
41,400 7.70 7.90 7.40 0 0 0
30/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
29/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
28/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
27/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
24/12/2021
7.90
93,736 8 8 7.40 0 1,800 -0.0
23/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
22/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
21/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
20/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
17/12/2021
7.50
168,900 8.40 8.40 7.20 0 0 0
16/12/2021
8.40
0 8.40 8.40 8.40 0 0 0
15/12/2021
8.40
0 8.40 8.40 8.40 0 0 0
14/12/2021
8.40
0 8.40 8.40 8.40 0 0 0
13/12/2021
8.40
0 8.40 8.40 8.40 0 0 0
10/12/2021
8.10
275,900 8.80 8.80 7.40 0 0 0
09/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
08/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
07/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
06/12/2021
7.70
0 7.70 7.70 7.70 0 0 0
03/12/2021
7.70
63,332 7.70 7.70 7.70 0 0 0
02/12/2021
6.70
0 6.70 6.70 6.70 0 0 0
01/12/2021
6.70
0 6.70 6.70 6.70 0 0 0
30/11/2021
6.70
0 6.70 6.70 6.70 0 0 0
29/11/2021
6.70
0 6.70 6.70 6.70 0 0 0
26/11/2021
6.70
26,148 6.70 6.70 6.70 0 0 0
25/11/2021
5.90
0 5.90 5.90 5.90 0 0 0
24/11/2021
5.90
0 5.90 5.90 5.90 0 0 0
23/11/2021
5.90
0 5.90 5.90 5.90 0 0 0
22/11/2021
5.90
0 5.90 5.90 5.90 0 0 0
19/11/2021
5.90
104,800 5.90 5.90 5.20 0 0 0
18/11/2021
5.20
0 5.20 5.20 5.20 0 0 0
17/11/2021
5.20
0 5.20 5.20 5.20 0 0 0
16/11/2021
5.20
0 5.20 5.20 5.20 0 0 0
15/11/2021
5.20
0 5.20 5.20 5.20 0 0 0
12/11/2021
5.20
31,511 5 5.20 5 0 0 0
11/11/2021
4.60
0 4.60 4.60 4.60 0 0 0
10/11/2021
4.60
0 4.60 4.60 4.60 0 0 0
09/11/2021
4.60
0 4.60 4.60 4.60 0 0 0
08/11/2021
4.60
0 4.60 4.60 4.60 0 0 0
05/11/2021
4.70
130,202 4.70 4.70 3.50 0 0 0
04/11/2021
4.10
0 4.10 4.10 4.10 0 0 0
03/11/2021
4.10
0 4.10 4.10 4.10 0 0 0
02/11/2021
4.10
0 4.10 4.10 4.10 0 0 0
01/11/2021
4.10
0 4.10 4.10 4.10 0 0 0
29/10/2021
4.40
275,279 3.80 4.40 3.60 0 0 0
28/10/2021
3.90
0 3.90 3.90 3.90 0 0 0
27/10/2021
3.90
0 3.90 3.90 3.90 0 0 0
26/10/2021
3.90
0 3.90 3.90 3.90 0 0 0
25/10/2021
3.90
0 3.90 3.90 3.90 0 0 0
22/10/2021
3.90
67,500 3.60 4 3.60 0 0 0
21/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
20/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
19/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
18/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
15/10/2021
3.60
65,225 3.40 3.60 3.30 0 0 0
14/10/2021
3.30
0 3.30 3.30 3.30 0 0 0
13/10/2021
3.30
0 3.30 3.30 3.30 0 0 0
12/10/2021
3.30
0 3.30 3.30 3.30 0 0 0
11/10/2021
3.30
0 3.30 3.30 3.30 0 0 0
08/10/2021
3.30
18,858 3.30 3.50 3.20 0 100 -0.0
07/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
06/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
05/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
04/10/2021
3.50
0 3.50 3.50 3.50 0 0 0
01/10/2021
3.30
80,940 3.90 3.90 3.20 2,600 2,600 0.0
30/09/2021
3.40
0 3.40 3.40 3.40 0 0 0
29/09/2021
3.40
0 3.40 3.40 3.40 0 0 0
28/09/2021
3.40
0 3.40 3.40 3.40 0 0 0
27/09/2021
3.40
0 3.40 3.40 3.40 0 0 0
24/09/2021
3.50
69,740 3.30 3.50 3.30 0 0 0
23/09/2021
3.10
0 3.10 3.10 3.10 0 0 0
22/09/2021
3.10
0 3.10 3.10 3.10 0 0 0
21/09/2021
3.10
0 3.10 3.10 3.10 0 0 0
20/09/2021
3.10
0 3.10 3.10 3.10 0 0 0
17/09/2021
3.10
56,914 3.10 3.10 3 100 0 0.0
16/09/2021
2.70
0 2.70 2.70 2.70 0 0 0
15/09/2021
2.70
0 2.70 2.70 2.70 0 0 0
14/09/2021
2.70
0 2.70 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |