CTCP Cơ khí Xây dựng AMECC (ams)

7
0
(0%)
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
(2026-09-08) 		0 0% 407,300 0 0
7
7.40
7.10
2 tháng
(2026-08-10) 		0.29 4.23% 897,100 0 0
6.52
7.40
7.10
3 tháng
(2026-07-10) 		0.38 5.71% 1,605,700 -3,000 0.0
6.24
7.40
7.10
6 tháng
(2026-04-13) 		-1.63 -18.68% 10,816,400 106,100 0.9
6.24
10.36
7.10
12 tháng
(2025-10-13) 		-0.29 -3.90% 26,334,900 196,000 1.6
6.24
10.36
7.10
24 tháng
(2024-10-18) 		-2.21 -23.71% 55,343,501 183,200 1.5
6.24
10.46
7.10
36 tháng
(2023-10-24) 		-2.50 -26.06% 99,654,786 85,029 0.4
5.69
12.49
7.10
60 tháng
(2021-11-03) 		-9.12 -56.23% 173,809,564 -243,107 -3.1
4.94
17.71
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.60
 150,801 9.51 9.79 9.32 0 0 0
21/03/2023
9.60
 161,608 9.42 9.70 9.04 0 0 0
20/03/2023
9.42
 249,500 9.70 9.79 8.86 0 0 0
17/03/2023
9.88
 233,700 9.70 10.16 9.51 0 0 0
16/03/2023
9.79
 145,620 10.26 10.26 9.60 0 2,900 0.0
15/03/2023
10.44
 336,104 9.98 10.63 9.98 0 10,000 -0.1
14/03/2023
10.16
 371,450 10.26 10.26 9.51 0 0 0
13/03/2023
10.44
 304,148 10.16 10.72 9.88 0 0 0
10/03/2023
10.72
 718,672 9.98 10.72 9.32 0 0 0
09/03/2023
9.60
 409,190 9.23 9.60 9.23 0 0 0
08/03/2023
8.76
 701,950 7.74 8.76 7.55 0 0 0
07/03/2023
7.74
 20,600 7.74 7.74 7.64 0 0 0
06/03/2023
7.92
 262,300 7.37 7.92 7.37 0 0 0
03/03/2023
7.46
 34,700 7.55 7.55 7.37 0 0 0
02/03/2023
7.64
 20,700 7.46 7.64 7.27 0 0 0
01/03/2023
7.64
 251,000 7.09 7.64 6.99 0 0 0
28/02/2023
6.99
 5,300 7.09 7.09 6.99 0 0 0
27/02/2023
7.18
 19,100 6.99 7.18 6.90 0 0 0
24/02/2023
7.09
 22,000 7.18 7.18 7.09 0 0 0
23/02/2023
7.46
 28,800 7.37 7.46 7.09 0 0 0
22/02/2023
7.55
 97,800 7.46 7.64 7.18 0 0 0
21/02/2023
7.74
 167,400 7.46 7.83 7.37 0 0 0
20/02/2023
8.02
 177,700 7.18 8.02 6.99 0 0 0
17/02/2023
7.18
 80,200 7.18 7.27 6.99 0 0 0
16/02/2023
7.37
 31,300 7.37 7.37 7.18 0 0 0
15/02/2023
7.37
 122,700 7.18 7.37 6.99 2,000 0 0.0
14/02/2023
7.46
 168,100 6.90 7.46 6.71 0 0 0
13/02/2023
6.90
 23,900 6.81 6.90 6.71 0 0 0
10/02/2023
7.18
 96,800 6.53 7.18 6.53 0 0 0
09/02/2023
6.81
 14,400 6.62 6.81 6.62 0 0 0
08/02/2023
6.81
 38,500 6.53 6.81 6.53 0 0 0
07/02/2023
6.81
 96,300 6.62 6.81 6.43 0 0 0
06/02/2023
6.62
 15,200 6.53 6.62 6.43 0 0 0
03/02/2023
6.53
 149,600 6.62 6.81 6.25 0 0 0
02/02/2023
6.90
 84,800 7.09 7.09 6.53 0 0 0
01/02/2023
7.18
 141,100 6.99 7.27 6.81 0 0 0
31/01/2023
6.90
 202,900 6.15 6.90 6.15 0 0 0
30/01/2023
6.15
 54,800 5.97 6.15 5.97 0 0 0
27/01/2023
5.97
 13,300 6.25 6.25 5.97 0 0 0
19/01/2023
6.34
 19,500 5.78 6.34 5.78 0 0 0
18/01/2023
5.78
 55,800 5.59 5.87 5.50 0 0 0
17/01/2023
5.78
 41,507 5.78 5.87 5.59 0 0 0
16/01/2023
5.78
 16,200 5.78 5.78 5.50 0 0 0
13/01/2023
5.69
 3,700 5.78 5.78 5.59 0 0 0
12/01/2023
5.69
 5,900 5.78 5.78 5.59 0 0 0
11/01/2023
5.87
 30,000 5.78 5.87 5.59 0 0 0
10/01/2023
5.69
 26,300 5.69 5.87 5.69 0 0 0
09/01/2023
5.69
 14,500 5.78 5.78 5.69 0 0 0
06/01/2023
5.78
 8,800 5.78 5.78 5.69 0 0 0
05/01/2023
5.78
 29,500 5.69 5.87 5.69 0 0 0
04/01/2023
5.78
 34,100 5.69 5.78 5.59 0 0 0
03/01/2023
5.59
 49,900 5.59 5.78 5.50 0 0 0
30/12/2022
5.50
 39,500 5.22 5.59 5.22 0 0 0
29/12/2022
5.31
 27,400 5.50 5.50 5.22 0 0 0
28/12/2022
5.50
 8,200 5.41 5.50 5.31 0 0 0
27/12/2022
5.31
 2,900 5.31 5.31 5.31 0 0 0
26/12/2022
5.22
 17,300 5.31 5.31 5.22 0 0 0
23/12/2022
5.41
 11,210 5.41 5.41 5.31 0 0 0
22/12/2022
5.41
 33,300 5.50 5.50 5.22 0 0 0
21/12/2022
5.31
 24,200 5.50 5.59 5.31 0 0 0
20/12/2022
5.50
 45,401 5.78 5.87 5.41 0 0 0
19/12/2022
5.78
 49,500 5.78 5.87 5.59 0 0 0
16/12/2022
5.87
 14,400 5.87 5.87 5.78 0 0 0
15/12/2022
5.87
 25,200 5.87 5.97 5.78 0 1,400 0.0
14/12/2022
5.69
 62,310 5.87 5.97 5.69 0 1,500 0.0
13/12/2022
5.97
 25,600 5.97 6.15 5.69 0 0 0
12/12/2022
5.87
 25,141 6.15 6.15 5.78 0 2,100 0.0
09/12/2022
6.15
 28,400 6.15 6.53 6.06 0 0 0
08/12/2022
6.15
 5,300 6.06 6.25 5.97 0 0 0
07/12/2022
6.15
 25,700 5.97 6.25 5.87 0 0 0
06/12/2022
6.06
 25,424 6.34 6.34 5.78 0 0 0
05/12/2022
6.25
 44,940 6.34 6.43 6.25 0 0 0
02/12/2022
6.34
 35,300 6.15 6.34 6.15 0 0 0
01/12/2022
6.43
 118,500 6.25 6.43 6.15 0 0 0
30/11/2022
6.25
 35,155 6.34 6.43 6.06 0 0 0
29/11/2022
6.34
 46,300 6.53 6.53 6.15 0 0 0
28/11/2022
6.34
 11,500 6.99 6.99 6.15 0 0 0
25/11/2022
6.34
 18,900 6.34 6.71 5.97 0 0 0
24/11/2022
5.78
 5,300 5.97 5.97 5.78 0 0 0
23/11/2022
5.69
 6,200 5.97 5.97 5.69 0 0 0
22/11/2022
5.87
 15,700 5.97 6.06 5.78 0 0 0
21/11/2022
5.78
 11,500 6.06 6.06 5.59 0 0 0
18/11/2022
5.97
 20,100 5.87 5.97 5.59 0 0 0
17/11/2022
5.87
 28,802 5.97 5.97 5.69 0 0 0
16/11/2022
5.78
 53,000 5.59 5.87 4.94 100 0 0.0
15/11/2022
4.94
 60,900 6.06 6.06 4.94 0 0 0
14/11/2022
5.31
 34,718 6.06 6.34 5.31 0 0 0
11/11/2022
6.06
 17,600 6.25 6.43 5.87 0 0 0
10/11/2022
6.25
 31,600 6.53 6.53 5.97 0 0 0
09/11/2022
6.25
 5,400 6.43 6.53 6.25 0 0 0
08/11/2022
6.34
 8,200 6.25 6.34 6.15 0 0 0
07/11/2022
6.15
 10,100 6.43 6.53 6.15 0 0 0
04/11/2022
6.43
 18,800 6.71 6.71 6.43 0 0 0
03/11/2022
6.62
 10,400 6.81 6.81 6.53 0 0 0
02/11/2022
6.62
 7,506 6.81 6.81 6.62 0 0 0
01/11/2022
6.71
 32,200 7.09 7.09 6.62 0 0 0
31/10/2022
6.53
 21,176 6.53 7.09 6.34 0 0 0
28/10/2022
6.34
 9,300 6.81 6.81 6.34 0 0 0
27/10/2022
6.34
 114,100 5.69 6.43 5.69 0 0 0
26/10/2022
5.78
 6,100 6.25 6.25 5.69 0 400 0.0

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