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)
#201 26/07/2023
4.80
0
 3,700 4.80 4.80 4.70 0 0 0
#202 25/07/2023
4.80
-0.10
 27,408 4.80 4.90 4.80 0 0 0
#203 24/07/2023
4.90
0.10
 8,038 4.80 4.90 4.80 0 0 0
#204 21/07/2023
4.80
0.10
 37,500 4.70 4.80 4.60 0 0 0
#205 20/07/2023
4.70
0
 25,805 4.70 4.70 4.60 0 0 0
#206 19/07/2023
4.70
0
 3,530 4.80 4.80 4.70 0 0 0
#207 18/07/2023
4.70
0.10
 17,075 4.70 4.80 4.70 0 0 0
#208 17/07/2023
4.60
0
 33,240 4.70 4.70 4.60 0 0 0
#209 14/07/2023
4.60
-0.10
 9,700 4.80 4.80 4.60 0 0 0
#210 13/07/2023
4.70
0.10
 64,100 4.60 4.90 4.60 0 0 0
#211 12/07/2023
4.60
0.10
 21,101 4.50 4.60 4.50 0 0 0
#212 11/07/2023
4.50
-0.20
 26,600 4.50 4.70 4.40 0 0 0
#213 10/07/2023
4.70
0
 9,600 4.60 4.70 4.50 0 0 0
#214 07/07/2023
4.70
0.20
 50,500 4.50 4.70 4.50 0 0 0
#215 06/07/2023
4.50
-0.50
 79,200 4.70 4.90 4.40 0 0 0
#216 05/07/2023
5
0
 49,227 5.30 5.30 4.80 0 0 0
#217 04/07/2023
5
0.20
 209,089 4.40 5 4.40 0 500 -0.0
#218 03/07/2023
4.80
0.70
 92,600 4.10 4.80 4.10 0 0 0
#219 30/06/2023
4.10
-0.20
 29,100 4.30 4.30 4.10 0 0 0
#220 29/06/2023
4.30
-0.10
 17,700 4.30 4.30 4.30 0 0 0
#221 28/06/2023
4.40
0.10
 36,701 4.30 4.40 4.20 0 0 0
#222 27/06/2023
4.30
0
 45,501 4.30 4.30 4.30 0 0 0
#223 26/06/2023
4.30
-0.10
 21,200 4.40 4.50 4.30 0 0 0
#224 23/06/2023
4.40
0.10
 49,419 4.40 4.50 4.40 0 0 0
#225 22/06/2023
4.30
0
 37,321 4.30 4.40 4.30 0 0 0
#226 21/06/2023
4.30
0.10
 29,701 4.10 4.30 4.10 0 0 0
#227 20/06/2023
4.20
0.10
 41,600 4.10 4.20 4 0 0 0
#228 19/06/2023
4.10
-0.10
 29,912 4.30 4.30 4 0 0 0
#229 16/06/2023
4.20
0
 28,221 4.20 4.30 4.20 0 0 0
#230 15/06/2023
4.20
-0.20
 28,100 4.40 4.40 4.20 0 0 0
#231 14/06/2023
4.40
-0.10
 58,507 4.50 4.60 4.40 0 0 0
#232 13/06/2023
4.50
0
 37,534 4.30 4.50 4.30 0 0 0
#233 12/06/2023
4.50
0.30
 67,202 4.20 4.50 4.20 0 0 0
#234 09/06/2023
4.20
0
 40,200 4.20 4.20 4.10 0 0 0
#235 08/06/2023
4.20
-0.10
 84,741 4.30 4.50 4.20 0 0 0
#236 07/06/2023
4.30
0.20
 43,891 4.10 4.40 4.10 0 0 0
#237 06/06/2023
4.10
0.10
 60,324 4.10 4.10 3.90 100 0 0.0
#238 05/06/2023
4
-0.10
 43,216 4.10 4.10 4 200 0 0.0
#239 02/06/2023
4.10
0.10
 28,646 4 4.30 4 0 0 0
#240 01/06/2023
4
-0.10
 18,700 4.10 4.20 3.90 0 0 0
#241 31/05/2023
4.10
0.10
 11,453 4 4.10 4 0 0 0
#242 30/05/2023
4
0
 29,900 3.90 4 3.90 200 0 0.0
#243 29/05/2023
4
0.30
 40,400 3.80 4 3.80 0 0 0
#244 26/05/2023
3.70
-0.20
 11,400 3.90 3.90 3.60 0 0 0
#245 25/05/2023
3.90
0
 36,045 3.80 3.90 3.60 0 0 0
#246 24/05/2023
3.90
0
 41,205 4 4 3.70 0 0 0
#247 23/05/2023
3.90
-0.10
 34,000 4.10 4.10 3.80 0 0 0
#248 22/05/2023
4
-0.10
 44,105 3.90 4.30 3.80 0 0 0
#249 19/05/2023
4.10
0
 12,500 4.10 4.50 3.90 0 0 0
#250 18/05/2023
4.10
0.40
 120,000 3.70 4.10 3.70 0 0 0
#251 17/05/2023
3.70
0.10
 29,600 3.60 3.70 3.60 0 0 0
#252 16/05/2023
3.60
0
 22,500 3.70 3.70 3.60 0 0 0
#253 15/05/2023
3.60
-0.10
 18,947 3.60 3.70 3.60 0 0 0
#254 12/05/2023
3.70
0.10
 59,500 3.60 3.70 3.50 0 0 0
#255 11/05/2023
3.60
0
 77,800 3.70 3.70 3.50 0 0 0
#256 10/05/2023
3.60
-0.10
 9,238 3.60 3.70 3.60 0 0 0
#257 09/05/2023
3.70
0.10
 452 3.70 3.70 3.70 0 0 0
#258 08/05/2023
3.60
-0.10
 6,556 3.70 3.70 3.60 0 0 0
#259 05/05/2023
3.70
0
 15,201 3.80 3.80 3.70 0 0 0
#260 04/05/2023
3.70
0
 14,700 3.80 3.80 3.60 0 0 0
#261 28/04/2023
3.70
0
 5,452 3.70 3.70 3.70 0 0 0
#262 27/04/2023
3.70
0.10
 12,500 3.60 3.70 3.60 0 0 0
#263 26/04/2023
3.60
0
 1,200 3.70 3.70 3.60 0 0 0
#264 25/04/2023
3.60
-0.10
 21,956 3.90 3.90 3.60 0 0 0
#265 24/04/2023
3.70
-0.30
 40,700 4 4 3.70 0 0 0
#266 21/04/2023
4
0.10
 13,301 3.90 4 3.90 0 0 0
#267 20/04/2023
3.90
0
 11,130 3.90 3.90 3.90 0 0 0
#268 19/04/2023
3.90
0.20
 12,301 3.80 4 3.80 0 0 0
#269 18/04/2023
3.70
0
 22,001 3.90 3.90 3.70 0 0 0
#270 17/04/2023
3.70
-0.10
 1,406 3.80 3.80 3.70 0 0 0
#271 14/04/2023
3.80
0
 15,400 3.90 4 3.80 0 0 0
#272 13/04/2023
3.80
0
 78,738 3.80 4 3.60 0 0 0
#273 12/04/2023
3.80
-0.10
 7,500 3.70 3.80 3.70 0 0 0
#274 11/04/2023
3.90
0.20
 400 4 4 3.90 0 0 0
#275 10/04/2023
3.70
-0.10
 15,200 3.80 3.90 3.70 0 0 0
#276 07/04/2023
3.80
0
 19,900 3.70 3.80 3.70 0 0 0
#277 06/04/2023
3.80
0
 17,500 3.90 4 3.80 0 0 0
#278 05/04/2023
3.80
-0.10
 1,151 3.80 3.80 3.80 0 0 0
#279 04/04/2023
3.90
-0.10
 86,100 3.90 4.20 3.60 0 0 0
#280 03/04/2023
4
0.30
 8,600 3.50 4.20 3.50 0 0 0
#281 31/03/2023
3.70
-0.30
 4,200 3.70 3.70 3.70 0 0 0
#282 30/03/2023
4
-0.10
 1,409 3.80 4 3.80 0 0 0
#283 29/03/2023
4.10
0
 3,600 3.90 4.10 3.90 0 0 0
#284 28/03/2023
4.10
0.10
 9,100 4.10 4.10 4.10 0 0 0
#285 27/03/2023
4
0
 6,700 4 4 4 0 0 0
#286 24/03/2023
4
0
 2,000 4 4 4 0 0 0
#287 23/03/2023
4
0
 9,200 4 4 4 0 0 0
#288 22/03/2023
4
0
 9,400 4 4 4 0 0 0
#289 21/03/2023
4
0
 1,800 3.70 4 3.70 0 0 0
#290 20/03/2023
4
0.20
 3,700 3.90 4 3.80 0 0 0
#291 17/03/2023
3.80
0
 2,751 3.90 4 3.80 0 0 0
#292 16/03/2023
3.80
0.10
 6,500 3.80 3.80 3.70 0 0 0
#293 15/03/2023
3.70
0
 3,800 4 4 3.70 0 0 0
#294 14/03/2023
3.70
-0.10
 7,700 3.70 3.70 3.70 0 0 0
#295 13/03/2023
3.80
-0.30
 12,700 3.70 3.80 3.70 0 0 0
#296 10/03/2023
4.10
0.10
 12,600 4 4.10 3.80 0 0 0
#297 09/03/2023
4
0
 15,200 4 4.10 4 0 0 0
#298 08/03/2023
4
-0.10
 800 4 4 4 0 0 0
#299 07/03/2023
4.10
0.10
 3,100 4 4.10 4 0 0 0
#300 06/03/2023
4
0.20
 23,118 4 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |