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)
#3301 28/02/2011
11.31
-0.09
 8,200 11.84 11.84 11.22 0 0 0
#3302 25/02/2011
11.40
0.71
 11,500 11.31 11.40 10.77 0 0 0
#3303 24/02/2011
10.69
-0.71
 15,800 10.95 10.95 10.42 0 0 0
#3304 23/02/2011
11.40
0.36
 20,100 11.58 11.58 10.69 0 0 0
#3305 22/02/2011
11.04
-0.62
 35,100 10.95 11.75 10.86 0 0 0
#3306 21/02/2011
11.66
-0.62
 23,100 12.11 12.11 11.66 0 0 0
#3307 18/02/2011
12.29
-0.36
 14,200 12.73 12.73 12.29 0 0 0
#3308 17/02/2011
12.64
-0.18
 14,800 12.64 12.64 12.47 0 3,400 -0.0
#3309 16/02/2011
12.82
-0.18
 22,200 13.89 13.89 12.64 0 0 0
#3310 15/02/2011
13.00
-0.36
 12,100 13.45 13.45 12.91 0 0 0
#3311 14/02/2011
13.36
0.36
 25,300 14.25 14.25 13.18 0 0 0
#3312 11/02/2011
13.00
0
 13,800 13.09 13.71 13.00 0 0 0
#3313 10/02/2011
13.00
-0.45
 18,100 13.09 13.71 13.00 0 0 0
#3314 09/02/2011
13.45
-1.07
 20,300 14.25 14.60 13.36 0 0 0
#3315 08/02/2011
14.51
0.18
 16,300 15.40 15.40 13.71 0 0 0
#3316 28/01/2011
14.34
-0.09
 8,800 14.87 14.96 14.34 0 0 0
#3317 27/01/2011
14.43
0.18
 11,300 14.07 14.51 14.07 0 0 0
#3318 26/01/2011
14.25
-0.09
 29,200 13.53 14.34 13.36 0 0 0
#3319 25/01/2011
14.34
-0.71
 43,900 14.34 14.34 14.34 0 0 0
#3320 24/01/2011
15.05
-0.71
 25,300 16.12 17.10 15.05 0 0 0
#3321 21/01/2011
15.76
-0.71
 57,000 17.90 17.90 15.76 0 0 0
#3322 20/01/2011
16.47
-0.53
 44,500 17.99 17.99 16.03 12,000 0 0.2
#3323 19/01/2011
17.01
0.98
 58,800 15.94 17.01 15.94 0 0 0
#3324 18/01/2011
16.03
0.98
 227,400 16.03 16.03 15.14 15,000 0 0.3
#3325 17/01/2011
15.05
0.98
 18,200 15.05 15.05 15.05 0 0 0
#3326 14/01/2011
14.07
0.80
 104,400 13.45 14.07 13.45 0 0 0
#3327 13/01/2011
13.27
0.53
 2,700 12.91 13.36 12.91 0 0 0
#3328 12/01/2011
12.73
0.27
 13,000 12.64 12.73 12.64 0 0 0
#3329 11/01/2011
12.47
0.09
 10,600 12.56 12.73 12.47 0 0 0
#3330 10/01/2011
12.38
0.27
 8,500 12.82 13.09 12.29 0 0 0
#3331 07/01/2011
12.11
-0.27
 7,900 12.91 12.91 12.02 0 0 0
#3332 06/01/2011
12.38
-0.18
 1,900 12.47 12.47 12.38 0 0 0
#3333 05/01/2011
12.56
0.09
 3,100 12.56 12.73 12.20 300 0 0.0
#3334 04/01/2011
12.47
-0.18
 10,300 13.27 13.27 12.47 3,400 0 0.0
#3335 31/12/2010
12.64
-0.80
 7,400 13.36 13.36 12.56 0 0 0
#3336 30/12/2010
13.45
0.98
 300 13.45 13.45 13.45 0 0 0
#3337 29/12/2010
12.47
-0.80
 3,600 13.98 13.98 12.47 0 0 0
#3338 28/12/2010
13.27
0.80
 4,600 12.47 13.27 12.47 0 0 0
#3339 27/12/2010
12.47
-0.53
 48,700 13.80 13.80 12.11 0 0 0
#3340 24/12/2010
13.00
-0.36
 13,400 14.07 14.07 12.91 0 0 0
#3341 23/12/2010
13.36
-0.62
 42,300 14.78 14.78 13.36 0 0 0
#3342 22/12/2010
13.98
0.89
 36,900 13.98 13.98 13.98 0 0 0
#3343 21/12/2010
13.09
0.71
 10,300 13.09 13.09 13.00 0 0 0
#3344 20/12/2010
12.38
0.18
 20,700 12.38 12.38 11.93 0 0 0
#3345 17/12/2010
12.20
0.09
 17,100 11.31 12.20 11.31 0 0 0
#3346 16/12/2010
12.11
-1.42
 25,500 12.11 12.20 12.11 0 0 0
#3347 15/12/2010
13.53
0.27
 9,600 13.53 13.53 12.73 0 0 0
#3348 14/12/2010
13.27
-0.71
 20,100 13.36 14.25 13.27 0 0 0
#3349 13/12/2010
13.98
0.80
 38,500 14.07 14.07 13.71 0 0 0
#3350 10/12/2010
13.18
0
 16,200 13.18 13.18 13.18 0 0 0
#3351 09/12/2010
13.18
0.18
 28,500 12.11 13.45 12.11 0 0 0
#3352 08/12/2010
13.00
-0.71
 10,700 13.00 13.00 13.00 0 0 0
#3353 07/12/2010
13.71
-0.98
 13,900 14.69 15.14 13.71 0 0 0
#3354 06/12/2010
14.69
0.89
 40,600 13.98 14.87 13.98 0 0 0
#3355 03/12/2010
13.80
-0.36
 40,600 15.32 15.32 13.62 0 0 0
#3356 02/12/2010
14.16
0.80
 15,600 14.16 14.69 13.09 0 0 0
#3357 01/12/2010
13.36
0.09
 46,000 14.16 14.16 13.36 0 0 0
#3358 30/11/2010
13.27
0.80
 23,600 12.91 13.27 12.91 0 0 0
#3359 29/11/2010
12.47
0.80
 27,900 12.38 12.47 12.38 0 0 0
#3360 26/11/2010
11.66
-0.09
 17,400 11.66 12.20 11.13 0 0 0
#3361 25/11/2010
11.75
0.36
 29,200 11.58 11.75 11.22 0 0 0
#3362 24/11/2010
11.40
-0.18
 9,400 10.95 11.40 10.86 0 0 0
#3363 23/11/2010
11.58
0.80
 5,800 11.49 11.58 11.49 0 0 0
#3364 22/11/2010
10.77
-0.62
 5,900 11.40 11.58 10.69 0 0 0
#3365 19/11/2010
11.40
-0.53
 21,000 12.20 12.20 11.22 0 0 0
#3366 18/11/2010
11.93
0.36
 12,500 11.93 12.11 11.75 0 0 0
#3367 17/11/2010
11.58
-0.36
 8,200 12.02 12.11 11.40 0 0 0
#3368 16/11/2010
11.93
0.36
 1,900 11.31 11.93 11.13 0 0 0
#3369 15/11/2010
11.58
0
 4,300 12.29 12.29 10.86 0 0 0
#3370 12/11/2010
11.58
-0.53
 10,400 12.64 12.64 11.49 0 0 0
#3371 11/11/2010
12.11
-0.80
 20,400 12.47 12.91 12.11 0 0 0
#3372 10/11/2010
12.91
0.27
 3,500 13.09 13.27 12.91 0 0 0
#3373 09/11/2010
12.64
-0.89
 42,100 13.53 13.53 12.56 0 0 0
#3374 08/11/2010
13.53
-0.62
 10,700 14.87 14.87 13.18 0 0 0
#3375 05/11/2010
14.16
0.80
 24,200 14.07 14.16 14.07 0 0 0
#3376 04/11/2010
13.36
0.27
 18,100 13.27 13.36 13.18 100 0 0.0
#3377 03/11/2010
13.09
-0.27
 21,100 13.18 13.18 12.29 0 0 0
#3378 02/11/2010
13.36
-0.53
 31,600 13.18 14.07 13.09 0 0 0
#3379 01/11/2010
13.89
-0.36
 18,700 15.85 15.85 13.89 0 0 0
#3380 29/10/2010
14.25
-0.98
 12,100 16.21 16.21 14.25 0 0 0
#3381 28/10/2010
15.23
-0.36
 8,600 15.23 15.23 15.23 0 0 0
#3382 27/10/2010
15.58
-0.62
 15,800 16.56 16.65 15.58 0 0 0
#3383 26/10/2010
16.21
1.16
 29,700 15.85 16.21 15.85 0 0 0
#3384 25/10/2010
15.05
-0.80
 18,700 16.65 16.65 15.05 0 0 0
#3385 22/10/2010
15.85
-0.36
 34,100 17.36 17.72 15.85 0 0 0
#3386 21/10/2010
16.21
0
 2,100 15.40 17.54 15.40 0 0 0
#3387 20/10/2010
16.21
-1.16
 2,800 16.21 17.72 16.21 0 0 0
#3388 19/10/2010
17.36
-1.69
 9,000 17.36 17.36 17.36 0 0 0
#3389 18/10/2010
19.06
-0.45
 6,900 19.77 19.77 17.72 0 0 0
#3390 15/10/2010
19.50
0.71
 2,600 19.50 19.50 18.70 0 0 0
#3391 14/10/2010
18.79
-1.07
 19,700 20.57 20.57 18.70 0 0 0
#3392 13/10/2010
19.86
0.45
 500 19.86 19.86 19.86 0 0 0
#3393 12/10/2010
19.41
-0.18
 4,400 20.48 20.48 18.43 0 0 0
#3394 11/10/2010
19.59
-1.34
 28,100 19.68 19.95 19.50 0 0 0
#3395 08/10/2010
20.93
-0.45
 3,700 20.93 21.01 20.93 0 0 0
#3396 07/10/2010
21.37
-1.25
 7,200 22.97 22.97 20.84 0 0 0
#3397 06/10/2010
22.62
0.80
 2,200 23.06 23.06 22.26 0 0 0
#3398 05/10/2010
21.82
0.09
 27,400 20.30 21.99 20.30 0 0 0
#3399 04/10/2010
21.73
-1.16
 24,800 24.40 24.40 21.73 0 0 0
#3400 01/10/2010
22.88
-1.60
 64,600 24.04 24.93 22.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |