CTCP Cơ khí Xây dựng AMECC (ams)

7.40
0.10
(1.37%)
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) 		0.50 7.25% 888,700 0 0
6.80
7.70
7.40
2 tháng
(2026-07-20) 		0.70 10.45% 1,461,900 -3,000 0.0
6.50
7.70
7.40
3 tháng
(2026-06-22) 		-0.90 -10.84% 3,763,600 53,000 0.4
6.50
8.30
7.40
6 tháng
(2026-03-23) 		-1.10 -12.94% 15,672,600 143,000 1.2
6.50
10.80
7.40
12 tháng
(2025-09-23) 		-0.50 -6.33% 27,940,700 196,000 1.6
6.50
10.80
7.40
24 tháng
(2024-09-30) 		-2.40 -24.49% 59,412,304 185,200 1.5
6.50
10.90
7.40
36 tháng
(2023-10-04) 		-2.51 -25.34% 105,768,692 65,424 0.2
5.93
13.02
7.40
60 tháng
(2021-10-14) 		-9.31 -55.72% 186,466,573 -231,889 -2.7
5.15
19.24
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.20
 180,668 10.01 10.20 10.01 3,000 0 0.0
06/04/2023
10.59
 263,127 10.79 10.88 10.40 18 0 0.0
05/04/2023
9.43
 43,333 9.62 9.62 9.23 0 0 0
04/04/2023
10.59
 285,200 10.69 10.88 10.20 0 0 0
03/04/2023
7.77
 34,700 7.87 7.87 7.68 0 0 0
31/03/2023
10.69
 215,725 10.59 10.69 10.30 0 0 0
30/03/2023
10.49
 158,501 10.98 11.08 10.40 0 0 0
29/03/2023
11.08
 510,952 10.69 11.17 10.49 0 0 0
28/03/2023
10.69
 242,630 11.08 11.27 10.30 0 0 0
27/03/2023
11.17
 364,910 10.40 11.47 10.40 0 0 0
24/03/2023
10.40
 545,056 9.72 10.69 9.62 0 0 0
23/03/2023
9.91
 89,200 9.81 10.11 9.52 0 0 0
22/03/2023
10.01
 150,801 9.91 10.20 9.72 0 0 0
21/03/2023
10.01
 161,608 9.81 10.11 9.43 0 0 0
20/03/2023
9.81
 249,500 10.11 10.20 9.23 0 0 0
17/03/2023
10.30
 233,700 10.11 10.59 9.91 0 0 0
16/03/2023
10.20
 145,620 10.69 10.69 10.01 0 2,900 0.0
15/03/2023
10.88
 336,104 10.40 11.08 10.40 0 10,000 -0.1
14/03/2023
10.59
 371,450 10.69 10.69 9.91 0 0 0
13/03/2023
10.88
 304,148 10.59 11.17 10.30 0 0 0
10/03/2023
11.17
 718,672 10.40 11.17 9.72 0 0 0
09/03/2023
10.01
 409,190 9.62 10.01 9.62 0 0 0
08/03/2023
9.13
 701,950 8.07 9.13 7.87 0 0 0
07/03/2023
8.07
 20,600 8.07 8.07 7.97 0 0 0
06/03/2023
8.26
 262,300 7.68 8.26 7.68 0 0 0
03/03/2023
7.77
 34,700 7.87 7.87 7.68 0 0 0
02/03/2023
7.97
 20,700 7.77 7.97 7.58 0 0 0
01/03/2023
7.97
 251,000 7.38 7.97 7.29 0 0 0
28/02/2023
7.29
 5,300 7.38 7.38 7.29 0 0 0
27/02/2023
7.48
 19,100 7.29 7.48 7.19 0 0 0
24/02/2023
7.38
 22,000 7.48 7.48 7.38 0 0 0
23/02/2023
7.77
 28,800 7.68 7.77 7.38 0 0 0
22/02/2023
7.87
 97,800 7.77 7.97 7.48 0 0 0
21/02/2023
8.07
 167,400 7.77 8.16 7.68 0 0 0
20/02/2023
8.36
 177,700 7.48 8.36 7.29 0 0 0
17/02/2023
7.48
 80,200 7.48 7.58 7.29 0 0 0
16/02/2023
7.68
 31,300 7.68 7.68 7.48 0 0 0
15/02/2023
7.68
 122,700 7.48 7.68 7.29 2,000 0 0.0
14/02/2023
7.77
 168,100 7.19 7.77 7.00 0 0 0
13/02/2023
7.19
 23,900 7.09 7.19 7.00 0 0 0
10/02/2023
7.48
 96,800 6.80 7.48 6.80 0 0 0
09/02/2023
7.09
 14,400 6.90 7.09 6.90 0 0 0
08/02/2023
7.09
 38,500 6.80 7.09 6.80 0 0 0
07/02/2023
7.09
 96,300 6.90 7.09 6.70 0 0 0
06/02/2023
6.90
 15,200 6.80 6.90 6.70 0 0 0
03/02/2023
6.80
 149,600 6.90 7.09 6.51 0 0 0
02/02/2023
7.19
 84,800 7.38 7.38 6.80 0 0 0
01/02/2023
7.48
 141,100 7.29 7.58 7.09 0 0 0
31/01/2023
7.19
 202,900 6.41 7.19 6.41 0 0 0
30/01/2023
6.41
 54,800 6.22 6.41 6.22 0 0 0
27/01/2023
6.22
 13,300 6.51 6.51 6.22 0 0 0
26/01/2023
7.09
 97,100 7.09 7.19 7.00 0 0 0
25/01/2023
7.09
 97,100 7.09 7.19 7.00 0 0 0
24/01/2023
7.09
 97,100 7.09 7.19 7.00 0 0 0
23/01/2023
7.09
 97,100 7.09 7.19 7.00 0 0 0
20/01/2023
7.09
 97,100 7.09 7.19 7.00 0 0 0
19/01/2023
6.61
 19,500 6.02 6.61 6.02 0 0 0
18/01/2023
6.02
 55,800 5.83 6.12 5.73 0 0 0
17/01/2023
6.02
 41,507 6.02 6.12 5.83 0 0 0
16/01/2023
6.02
 16,200 6.02 6.02 5.73 0 0 0
13/01/2023
5.93
 3,700 6.02 6.02 5.83 0 0 0
12/01/2023
5.93
 5,900 6.02 6.02 5.83 0 0 0
11/01/2023
6.12
 30,000 6.02 6.12 5.83 0 0 0
10/01/2023
5.93
 26,300 5.93 6.12 5.93 0 0 0
09/01/2023
5.93
 14,500 6.02 6.02 5.93 0 0 0
06/01/2023
6.02
 8,800 6.02 6.02 5.93 0 0 0
05/01/2023
6.02
 29,500 5.93 6.12 5.93 0 0 0
04/01/2023
6.02
 34,100 5.93 6.02 5.83 0 0 0
03/01/2023
5.83
 49,900 5.83 6.02 5.73 0 0 0
30/12/2022
5.73
 39,500 5.54 5.83 5.44 0 0 0
29/12/2022
5.54
 27,400 5.73 5.73 5.44 0 0 0
28/12/2022
5.73
 8,200 5.54 5.73 5.54 0 0 0
27/12/2022
5.54
 2,900 5.44 5.54 5.54 0 0 0
26/12/2022
5.44
 17,300 5.64 5.64 5.44 0 0 0
23/12/2022
5.64
 11,210 5.64 5.64 5.54 0 0 0
22/12/2022
5.64
 33,300 5.54 5.73 5.44 0 0 0
21/12/2022
5.54
 24,200 5.73 5.83 5.54 0 0 0
20/12/2022
5.73
 45,401 6.02 6.12 5.64 0 0 0
19/12/2022
6.02
 49,500 6.12 6.12 5.83 0 0 0
16/12/2022
6.12
 14,400 6.12 6.12 6.02 0 0 0
15/12/2022
6.12
 25,200 5.93 6.22 6.02 0 1,400 0.0
14/12/2022
5.93
 62,310 6.22 6.22 5.93 0 1,500 0.0
13/12/2022
6.22
 25,600 6.12 6.41 5.93 0 0 0
12/12/2022
6.12
 25,141 6.41 6.41 6.02 0 2,100 0.0
09/12/2022
6.41
 28,400 6.41 6.80 6.32 0 0 0
08/12/2022
6.41
 5,300 6.41 6.51 6.22 0 0 0
07/12/2022
6.41
 25,700 6.32 6.51 6.12 0 0 0
06/12/2022
6.32
 25,424 6.51 6.61 6.02 0 0 0
05/12/2022
6.51
 44,940 6.61 6.70 6.51 0 0 0
02/12/2022
6.61
 35,300 6.70 6.70 6.41 0 0 0
01/12/2022
6.70
 118,500 6.51 6.70 6.41 0 0 0
30/11/2022
6.51
 35,155 6.61 6.70 6.32 0 0 0
29/11/2022
6.61
 46,300 6.61 6.80 6.41 0 0 0
28/11/2022
6.61
 11,500 6.61 7.29 6.41 0 0 0
25/11/2022
6.61
 18,900 6.02 7.00 6.22 0 0 0
24/11/2022
6.02
 5,300 5.93 6.22 6.02 0 0 0
23/11/2022
5.93
 6,200 6.12 6.22 5.93 0 0 0
22/11/2022
6.12
 15,700 6.02 6.32 6.02 0 0 0
21/11/2022
6.02
 11,500 6.22 6.32 5.83 0 0 0
18/11/2022
6.22
 20,100 6.12 6.22 5.83 0 0 0

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