CTCP Xây dựng ALVICO (alv)

8.30
-0.10
(-1.19%)
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
(2024-04-19) 		3.30 66% 2,031,151 0 0
4.90
8.30
8.30
2 tháng
(2024-03-19) 		4.10 97.62% 3,387,527 0 0
3.90
8.30
8.30
3 tháng
(2024-02-19) 		4.40 112.82% 3,742,479 100 0.0
3.80
8.30
8.30
6 tháng
(2023-11-20) 		4.20 102.44% 4,585,540 -74,500 -0.3
3.80
8.30
8.30
12 tháng
(2023-05-24) 		4.40 112.82% 7,480,706 -74,500 -0.3
3.70
8.30
8.30
24 tháng
(2022-05-30) 		0.40 5.06% 11,308,151 -1,200 -0.0
2.60
8.30
8.30
36 tháng
(2021-06-03) 		5.10 159.38% 16,034,568 -1,700 -0.0
2.50
13.50
8.30
60 tháng
(2019-06-14) 		6.20 295.24% 19,567,296 -67,300 -0.1
1.60
13.50
8.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
3.80
-0.10
 6,700 3.90 3.90 3.80 0 0 0
#102 14/12/2023
3.90
0.10
 1,100 3.90 3.90 3.90 0 0 0
#103 13/12/2023
3.80
0
 1,400 3.90 3.90 3.80 0 0 0
#104 12/12/2023
3.80
0
 4,855 3.90 3.90 3.80 0 0 0
#105 11/12/2023
3.80
-0.20
 4,800 3.90 3.90 3.80 0 0 0
#106 08/12/2023
4
0
 8,201 4 4 3.90 0 0 0
#107 07/12/2023
4
0.10
 400 4 4 4 0 0 0
#108 06/12/2023
3.90
0.10
 30,200 3.90 4 3.80 0 0 0
#109 05/12/2023
3.80
-0.10
 6,300 3.90 3.90 3.80 0 0 0
#110 04/12/2023
3.90
0.10
 11,200 3.90 3.90 3.90 0 0 0
#111 01/12/2023
3.80
-0.10
 16,100 3.90 3.90 3.80 0 0 0
#112 30/11/2023
3.90
0
 5,500 3.90 3.90 3.90 0 0 0
#113 29/11/2023
3.90
0
 2,509 3.90 3.90 3.80 0 0 0
#114 28/11/2023
3.90
-0.10
 94,700 4 4 3.90 0 74,300 -0.3
#115 27/11/2023
4
0
 1,200 4 4 4 0 0 0
#116 24/11/2023
4
0
 17,048 4 4 4 0 0 0
#117 23/11/2023
4
0
 19,700 4.10 4.10 4 0 0 0
#118 22/11/2023
4
-0.10
 1,401 4.10 4.10 4 0 0 0
#119 21/11/2023
4.10
0
 1,400 4.10 4.10 4.10 0 0 0
#120 20/11/2023
4.10
0
 1,301 4.10 4.10 4.10 0 0 0
#121 17/11/2023
4.10
0
 2,300 4.10 4.10 4 0 0 0
#122 16/11/2023
4.10
-0.10
 6,000 4.10 4.10 4.10 0 0 0
#123 15/11/2023
4.20
0.10
 16,110 4.20 4.30 4.10 0 0 0
#124 14/11/2023
4.10
0
 7,600 4.20 4.20 4 0 0 0
#125 13/11/2023
4.10
0.10
 23,205 4.20 4.20 4 0 0 0
#126 10/11/2023
4
-0.20
 20,900 4.10 4.10 4 0 0 0
#127 09/11/2023
4.20
0.10
 19,400 4.30 4.40 4.20 0 0 0
#128 08/11/2023
4.10
0.10
 16,912 4.20 4.20 4.10 0 0 0
#129 07/11/2023
4
0.10
 16,400 4 4 3.90 0 0 0
#130 06/11/2023
3.90
-0.10
 1,700 4 4 3.90 0 0 0
#131 03/11/2023
4
-0.10
 6,000 4.10 4.20 4 0 0 0
#132 02/11/2023
4.10
0.10
 10,800 4.30 4.30 4.10 0 0 0
#133 01/11/2023
4
-0.30
 13,514 4.40 4.40 4 0 0 0
#134 31/10/2023
4.30
0.40
 12,900 4 4.30 4 0 0 0
#135 30/10/2023
3.90
-0.20
 43,709 4.20 4.20 3.90 0 0 0
#136 27/10/2023
4.10
0.10
 15,600 4.40 4.40 4.10 0 0 0
#137 26/10/2023
4
-0.10
 300 4.10 4.10 4 0 0 0
#138 25/10/2023
4.10
0
 2,401 4 4.10 4 0 0 0
#139 24/10/2023
4.10
0.20
 1,900 4 4.10 4 0 0 0
#140 23/10/2023
3.90
-0.20
 2,100 4.10 4.10 3.90 0 0 0
#141 20/10/2023
4.10
0.10
 10,250 4 4.10 4 0 0 0
#142 19/10/2023
4
0
 13,200 4 4.10 4 0 0 0
#143 18/10/2023
4
-0.30
 12,800 4.20 4.20 4 0 0 0
#144 17/10/2023
4.30
0.10
 113 4.30 4.30 4.30 0 0 0
#145 16/10/2023
4.20
0.20
 8,814 4.30 4.30 4.20 0 0 0
#146 13/10/2023
4
-0.10
 500 4.30 4.30 4 0 0 0
#147 12/10/2023
4.10
-0.30
 2,800 4.20 4.40 4.10 0 0 0
#148 11/10/2023
4.40
0.10
 105 4.40 4.40 4.40 0 0 0
#149 10/10/2023
4.30
0.10
 469 4.40 4.40 4.30 0 0 0
#150 09/10/2023
4.20
-0.10
 4,000 4.40 4.40 4 0 0 0
#151 06/10/2023
4.30
0
 1,603 4.30 4.30 4.20 0 0 0
#152 05/10/2023
4.30
0
 6,815 4.40 4.40 4.30 0 0 0
#153 04/10/2023
4.30
0.10
 700 4.40 4.40 4.30 0 0 0
#154 03/10/2023
4.20
-0.20
 1,358 4.30 4.40 4.20 0 0 0
#155 02/10/2023
4.40
0
 600 4.50 4.50 4.40 0 0 0
#156 29/09/2023
4.40
0.20
 610 4.50 4.50 4.40 0 0 0
#157 28/09/2023
4.20
-0.20
 8,423 4.40 4.40 4.20 0 0 0
#158 27/09/2023
4.40
-0.20
 49,700 4.60 4.60 4.10 0 0 0
#159 26/09/2023
4.60
0.30
 36,226 4.40 4.60 4.40 0 0 0
#160 25/09/2023
4.30
-0.20
 1,701 4.50 4.50 4.30 0 0 0
#161 22/09/2023
4.50
0
 13,100 4.50 4.50 4.40 0 0 0
#162 21/09/2023
4.50
0
 27,402 4.60 4.60 4.50 0 0 0
#163 20/09/2023
4.50
0
 5,300 4.60 4.60 4.50 0 0 0
#164 19/09/2023
4.50
-0.10
 36,200 4.60 4.60 4.50 0 0 0
#165 18/09/2023
4.60
0
 1,360 4.60 4.60 4.60 0 0 0
#166 15/09/2023
4.60
0
 9,108 4.60 4.60 4.60 0 0 0
#167 14/09/2023
4.60
-0.10
 15,400 4.60 4.60 4.60 0 0 0
#168 13/09/2023
4.70
-0.10
 7,300 4.70 4.70 4.70 0 0 0
#169 12/09/2023
4.80
0.20
 4,001 4.70 4.80 4.70 0 0 0
#170 11/09/2023
4.60
-0.10
 14,068 4.70 4.70 4.60 0 0 0
#171 08/09/2023
4.70
0
 13,700 4.80 4.80 4.70 0 0 0
#172 07/09/2023
4.70
0
 4,101 4.80 4.80 4.70 0 0 0
#173 06/09/2023
4.70
0.10
 2,021 4.80 4.80 4.70 0 0 0
#174 05/09/2023
4.60
-0.10
 13,323 4.70 4.80 4.60 0 0 0
#175 31/08/2023
4.70
0
 15,116 4.80 4.80 4.70 0 0 0
#176 30/08/2023
4.70
0.10
 8,226 4.70 4.80 4.70 0 0 0
#177 29/08/2023
4.60
-0.20
 2,549 4.80 4.80 4.60 0 0 0
#178 28/08/2023
4.80
0.10
 16,702 4.70 4.80 4.60 0 0 0
#179 25/08/2023
4.70
-0.10
 20,600 4.80 4.80 4.60 0 0 0
#180 24/08/2023
4.80
0.10
 2,552 4.60 4.80 4.50 0 0 0
#181 23/08/2023
4.70
0.10
 15,910 4.50 4.80 4.50 0 0 0
#182 22/08/2023
4.60
0.20
 2,600 4.50 4.60 4.40 0 0 0
#183 21/08/2023
4.40
-0.10
 10,704 4.40 4.70 4.20 0 0 0
#184 18/08/2023
4.50
-0.20
 73,600 4.70 4.70 4.40 0 0 0
#185 17/08/2023
4.70
-0.20
 8,004 4.70 4.80 4.70 0 0 0
#186 16/08/2023
4.90
0.10
 5,501 4.90 4.90 4.80 0 0 0
#187 15/08/2023
4.80
0
 10,115 4.90 4.90 4.80 0 0 0
#188 14/08/2023
4.80
-0.10
 1,000 4.90 4.90 4.80 0 0 0
#189 11/08/2023
4.90
0
 14,800 4.90 4.90 4.80 0 0 0
#190 10/08/2023
4.90
-0.10
 29,415 5.20 5.20 4.90 0 0 0
#191 09/08/2023
5
-0.20
 33,718 5.20 5.30 5 0 0 0
#192 08/08/2023
5.20
0
 99,702 5 5.30 5 0 0 0
#193 07/08/2023
5.20
0.60
 65,840 4.70 5.20 4.70 0 0 0
#194 04/08/2023
4.60
-0.10
 4,503 4.80 4.80 4.60 0 0 0
#195 03/08/2023
4.70
0
 4,824 4.80 4.80 4.60 0 0 0
#196 02/08/2023
4.70
0.10
 8,603 4.60 4.80 4.60 0 0 0
#197 01/08/2023
4.60
-0.20
 20,400 4.80 4.80 4.60 0 0 0
#198 31/07/2023
4.80
0
 11,200 4.80 4.80 4.80 0 0 0
#199 28/07/2023
4.80
0
 13,407 4.70 4.90 4.70 0 0 0
#200 27/07/2023
4.80
0
 12,800 4.80 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |