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)
12/01/2024
2.24
 11,800 2.29 2.29 2.24 0 0 0
11/01/2024
2.29
 700 2.29 2.29 2.29 0 0 0
10/01/2024
2.29
 600 2.29 2.29 2.29 0 0 0
09/01/2024
2.29
 7,100 2.29 2.29 2.29 0 0 0
08/01/2024
2.29
 7,100 2.29 2.29 2.29 0 0 0
05/01/2024
2.29
 11,400 2.29 2.29 2.29 0 0 0
04/01/2024
2.29
 6,920 2.29 2.29 2.29 0 0 0
03/01/2024
2.29
 10,100 2.35 2.35 2.29 0 300 0.0
02/01/2024
2.29
 3,502 2.29 2.29 2.29 0 0 0
01/01/2024
2.29
 10,301 2.35 2.35 2.24 0 0 0
29/12/2023
2.29
 10,301 2.35 2.35 2.24 0 0 0
28/12/2023
2.35
 140 2.35 2.35 2.35 0 0 0
27/12/2023
2.29
 10,905 2.29 2.29 2.29 0 0 0
26/12/2023
2.29
 8,554 2.35 2.35 2.24 0 0 0
25/12/2023
2.41
 2,001 2.47 2.47 2.35 0 0 0
22/12/2023
2.41
 108,800 2.24 2.41 2.24 0 0 0
21/12/2023
2.24
 5,200 2.24 2.24 2.18 0 0 0
20/12/2023
2.24
 31,300 2.24 2.24 2.24 0 0 0
19/12/2023
2.24
 18,500 2.24 2.24 2.24 0 0 0
18/12/2023
2.24
 100 2.24 2.24 2.24 0 0 0
15/12/2023
2.24
 6,700 2.29 2.29 2.24 0 0 0
14/12/2023
2.29
 1,100 2.29 2.29 2.29 0 0 0
13/12/2023
3.94
 100 3.94 3.94 3.94 0 0 0
12/12/2023
2.24
 4,855 2.29 2.29 2.24 0 0 0
11/12/2023
2.24
 4,800 2.29 2.29 2.24 0 0 0
08/12/2023
2.35
 8,201 2.35 2.35 2.29 0 0 0
07/12/2023
2.35
 400 2.35 2.35 2.35 0 0 0
06/12/2023
2.29
 30,200 2.29 2.35 2.24 0 0 0
05/12/2023
2.24
 6,300 2.29 2.29 2.24 0 0 0
04/12/2023
2.29
 11,200 2.29 2.29 2.29 0 0 0
01/12/2023
2.29
 4,178 2.29 2.29 2.29 0 0 0
30/11/2023
2.29
 5,500 2.29 2.29 2.29 0 0 0
29/11/2023
2.29
 2,509 2.29 2.29 2.24 0 0 0
28/11/2023
2.29
 94,700 2.35 2.35 2.29 0 74,300 -0.3
27/11/2023
2.35
 1,200 2.35 2.35 2.35 0 0 0
24/11/2023
2.35
 17,048 2.35 2.35 2.35 0 0 0
23/11/2023
2.35
 19,700 2.41 2.41 2.35 0 0 0
22/11/2023
2.35
 1,401 2.41 2.41 2.35 0 0 0
21/11/2023
2.41
 1,400 2.41 2.41 2.41 0 0 0
20/11/2023
2.41
 1,301 2.41 2.41 2.41 0 0 0
17/11/2023
2.41
 2,300 2.41 2.41 2.35 0 0 0
16/11/2023
2.41
 6,000 2.41 2.41 2.41 0 0 0
15/11/2023
2.47
 16,110 2.47 2.53 2.41 0 0 0
14/11/2023
2.41
 7,600 2.47 2.47 2.35 0 0 0
13/11/2023
2.41
 23,205 2.47 2.47 2.35 0 0 0
10/11/2023
2.35
 20,900 2.41 2.41 2.35 0 0 0
09/11/2023
2.47
 19,400 2.53 2.59 2.47 0 0 0
08/11/2023
2.41
 16,912 2.47 2.47 2.41 0 0 0
07/11/2023
2.65
 26,600 2.65 2.76 2.59 0 0 0
06/11/2023
2.29
 1,700 2.35 2.35 2.29 0 0 0
03/11/2023
2.35
 6,000 2.41 2.47 2.35 0 0 0
02/11/2023
2.41
 10,800 2.53 2.53 2.41 0 0 0
01/11/2023
2.35
 13,514 2.59 2.59 2.35 0 0 0
31/10/2023
2.53
 12,900 2.35 2.53 2.35 0 0 0
30/10/2023
2.29
 43,709 2.47 2.47 2.29 0 0 0
27/10/2023
3.94
 100 3.94 3.94 3.94 0 0 0
26/10/2023
2.35
 300 2.41 2.41 2.35 0 0 0
25/10/2023
2.41
 2,401 2.35 2.41 2.35 0 0 0
24/10/2023
2.41
 1,900 2.35 2.41 2.35 0 0 0
23/10/2023
2.29
 2,100 2.41 2.41 2.29 0 0 0
20/10/2023
2.41
 10,250 2.35 2.41 2.35 0 0 0
19/10/2023
2.35
 13,200 2.35 2.41 2.35 0 0 0
18/10/2023
2.35
 12,800 2.47 2.47 2.35 0 0 0
17/10/2023
2.53
 113 2.53 2.53 2.53 0 0 0
16/10/2023
2.47
 8,814 2.53 2.53 2.47 0 0 0
13/10/2023
2.35
 500 2.53 2.53 2.35 0 0 0
12/10/2023
2.41
 2,800 2.47 2.59 2.41 0 0 0
11/10/2023
2.59
 105 2.59 2.59 2.59 0 0 0
10/10/2023
2.53
 469 2.59 2.59 2.53 0 0 0
09/10/2023
2.47
 4,000 2.59 2.59 2.35 0 0 0
06/10/2023
2.53
 1,603 2.53 2.53 2.47 0 0 0
05/10/2023
2.53
 6,815 2.59 2.59 2.53 0 0 0
04/10/2023
2.53
 700 2.59 2.59 2.53 0 0 0
03/10/2023
2.47
 1,358 2.53 2.59 2.47 0 0 0
02/10/2023
2.59
 600 2.65 2.65 2.59 0 0 0
29/09/2023
2.59
 610 2.65 2.65 2.59 0 0 0
28/09/2023
2.47
 8,423 2.59 2.59 2.47 0 0 0
27/09/2023
2.59
 49,700 2.71 2.71 2.41 0 0 0
26/09/2023
2.71
 36,226 2.59 2.71 2.59 0 0 0
25/09/2023
2.53
 1,701 2.65 2.65 2.53 0 0 0
22/09/2023
2.65
 13,100 2.65 2.65 2.59 0 0 0
21/09/2023
2.65
 27,402 2.71 2.71 2.65 0 0 0
20/09/2023
2.65
 5,300 2.71 2.71 2.65 0 0 0
19/09/2023
3.94
 100 3.94 3.94 3.94 0 0 0
18/09/2023
2.71
 1,360 2.71 2.71 2.71 0 0 0
15/09/2023
3.94
 100 3.94 3.94 3.94 0 0 0
14/09/2023
2.71
 15,400 2.71 2.71 2.71 0 0 0
13/09/2023
2.76
 7,300 2.76 2.76 2.76 0 0 0
12/09/2023
2.82
 4,001 2.76 2.82 2.76 0 0 0
11/09/2023
2.71
 14,068 2.76 2.76 2.71 0 0 0
08/09/2023
2.76
 13,700 2.82 2.82 2.76 0 0 0
07/09/2023
2.76
 4,101 2.82 2.82 2.76 0 0 0
06/09/2023
2.76
 2,021 2.82 2.82 2.76 0 0 0
05/09/2023
2.71
 13,323 2.76 2.82 2.71 0 0 0
04/09/2023
2.24
 17,500 2.29 2.35 2.24 0 0 0
01/09/2023
1.76
 11,900 1.76 1.76 1.76 0 0 0
31/08/2023
2.76
 15,116 2.82 2.82 2.76 0 0 0
30/08/2023
2.76
 8,226 2.76 2.82 2.76 0 0 0
29/08/2023
2.71
 2,549 2.82 2.82 2.71 0 0 0
28/08/2023
2.82
 16,702 2.76 2.82 2.71 0 0 0

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