CTCP Cơ khí Xây dựng AMECC (ams)

8
1
(14.29%)
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)
25/10/2022
5.97
 46,900 6.25 6.25 5.50 0 0 0
24/10/2022
6.06
 34,600 6.06 6.15 5.87 0 0 0
21/10/2022
5.87
 25,600 5.87 6.53 5.87 0 0 0
20/10/2022
5.87
 10,000 6.06 6.06 5.87 0 0 0
19/10/2022
6.06
 8,000 6.06 6.06 5.97 0 0 0
18/10/2022
6.06
 7,455 6.15 6.25 6.06 0 0 0
17/10/2022
6.15
 25,700 6.06 6.25 6.06 0 0 0
14/10/2022
6.25
 14,400 6.15 6.34 6.06 0 0 0
13/10/2022
5.87
 2,300 6.15 6.15 5.87 0 0 0
12/10/2022
6.15
 16,500 5.22 6.15 5.22 0 3,300 0.0
11/10/2022
5.97
 6,605 6.53 6.53 5.78 0 0 0
10/10/2022
6.53
 22,300 5.97 6.53 5.41 0 0 0
07/10/2022
5.97
 36,600 6.43 6.43 5.78 0 2,000 0.0
06/10/2022
6.81
 30,200 7.18 7.18 6.06 0 0 0
05/10/2022
7.18
 10,076 7.27 7.27 7.09 0 0 0
04/10/2022
6.99
 4,900 7.27 7.27 6.99 0 0 0
03/10/2022
7.18
 32,700 7.09 7.27 6.99 0 0 0
30/09/2022
7.27
 32,600 7.27 7.27 7.09 0 0 0
29/09/2022
7.27
 41,800 7.09 7.37 7.09 0 0 0
28/09/2022
7.18
 3,100 7.27 7.27 6.99 0 0 0
27/09/2022
7.27
 4,800 7.27 7.27 7.09 0 0 0
26/09/2022
7.09
 11,000 7.27 7.27 6.99 0 0 0
23/09/2022
7.27
 19,700 7.18 7.37 7.18 0 0 0
22/09/2022
7.18
 2,500 7.27 7.27 7.18 0 0 0
21/09/2022
7.18
 6,200 7.18 7.27 7.18 600 0 0.0
20/09/2022
7.18
 4,400 7.27 7.27 7.18 0 0 0
19/09/2022
7.27
 39,810 7.46 7.46 7.09 0 0 0
16/09/2022
7.46
 10,200 7.55 7.64 7.46 0 0 0
15/09/2022
7.55
 8,400 7.55 7.64 7.55 0 0 0
14/09/2022
7.64
 18,017 7.64 7.64 7.46 0 0 0
13/09/2022
7.64
 9,602 7.64 7.74 7.64 0 0 0
12/09/2022
7.74
 24,800 7.55 7.74 7.55 0 0 0
09/09/2022
7.64
 24,400 7.64 7.74 7.55 0 0 0
08/09/2022
7.83
 50,000 7.83 7.83 7.64 0 0 0
07/09/2022
7.83
 37,700 7.92 7.92 7.74 0 0 0
06/09/2022
7.92
 14,100 7.92 7.92 7.83 0 0 0
05/09/2022
7.92
 20,510 7.92 7.92 7.83 4,100 0 0.0
31/08/2022
8.02
 9,443 8.02 8.11 7.92 0 0 0
30/08/2022
8.02
 22,636 7.92 8.02 7.92 0 0 0
29/08/2022
8.02
 25,856 8.02 8.02 7.83 1,000 0 0.0
26/08/2022
8.20
 42,600 8.20 8.20 8.02 0 0 0
25/08/2022
8.20
 13,578 8.30 8.39 8.11 0 0 0
24/08/2022
8.20
 20,100 8.30 8.30 8.11 0 0 0
23/08/2022
8.30
 18,100 8.20 8.30 8.11 0 0 0
22/08/2022
8.30
 23,000 8.11 8.39 8.11 0 0 0
19/08/2022
8.39
 49,000 8.48 8.48 8.20 1,000 0 0.0
18/08/2022
8.48
 29,300 8.48 8.58 8.39 0 0 0
17/08/2022
8.48
 54,415 8.48 9.32 8.39 0 0 0
16/08/2022
8.48
 50,700 8.58 8.67 8.39 5,600 0 0.1
15/08/2022
8.39
 30,900 8.48 8.58 8.39 0 0 0
12/08/2022
8.48
 46,202 8.58 8.76 8.39 1,000 0 0.0
11/08/2022
8.58
 62,800 8.86 8.86 8.48 2,000 0 0.0
10/08/2022
8.67
 30,943 8.86 9.14 8.67 2,000 0 0.0
09/08/2022
8.76
 192,802 8.30 9.04 8.30 0 27,702 -0.2
08/08/2022
8.39
 186,400 8.20 8.67 8.11 0 41,400 -0.4
05/08/2022
8.20
 26,800 8.20 8.30 8.11 2,000 4,400 0.0
04/08/2022
8.20
 35,100 8.58 8.58 8.20 3,000 21,400 -0.2
03/08/2022
8.58
 225,471 8.20 8.76 8.20 0 122,600 -1.1
02/08/2022
8.20
 113,600 8.02 8.20 7.92 0 10,000 -0.1
01/08/2022
8.02
 36,505 8.11 8.11 7.92 0 0 0
29/07/2022
7.92
 5,400 7.92 8.02 7.92 0 0 0
28/07/2022
8.02
 16,100 8.02 8.02 7.74 200 0 0.0
27/07/2022
8.02
 10,310 7.92 8.02 7.83 0 0 0
26/07/2022
7.83
 7,100 8.02 8.02 7.83 0 0 0
25/07/2022
8.02
 22,200 8.11 8.11 7.64 5,000 0 0.0
22/07/2022
8.02
 7,100 8.02 8.20 8.02 0 200 0.0
21/07/2022
8.02
 14,600 7.92 8.02 7.83 0 0 0
20/07/2022
8.02
 30,045 8.02 8.11 7.83 0 0 0
19/07/2022
8.02
 7,700 8.02 8.02 7.92 0 0 0
18/07/2022
8.11
 7,200 8.11 8.11 7.92 0 0 0
15/07/2022
8.02
 11,867 8.20 8.20 7.92 0 0 0
14/07/2022
8.20
 10,108 8.11 8.20 8.02 0 0 0
13/07/2022
8.02
 10,600 8.20 8.30 8.02 0 0 0
12/07/2022
8.11
 23,601 8.02 8.20 7.83 0 0 0
11/07/2022
8.11
 13,700 7.92 8.20 7.83 0 0 0
08/07/2022
7.92
 13,700 8.11 8.20 7.83 0 0 0
07/07/2022
8.11
 6,100 7.92 8.20 7.74 0 0 0
06/07/2022
8.02
 28,710 7.92 8.11 7.74 0 0 0
05/07/2022
8.30
 14,200 8.20 8.30 7.64 0 0 0
04/07/2022
8.30
 4,400 8.11 8.30 8.11 0 0 0
01/07/2022
8.11
 6,200 8.39 8.39 7.92 0 0 0
30/06/2022
8.02
 17,310 8.39 8.58 7.92 0 0 0
29/06/2022
8.39
 11,910 7.74 8.39 7.64 0 0 0
28/06/2022
8.39
 4,500 8.20 8.48 8.20 0 0 0
27/06/2022
8.48
 6,841 8.30 8.76 8.02 0 0 0
24/06/2022
8.20
 3,733 8.39 8.39 8.02 0 0 0
23/06/2022
8.30
 11,316 8.30 8.39 7.64 0 0 0
22/06/2022
8.11
 3,200 8.39 8.39 8.11 0 0 0
21/06/2022
8.20
 14,600 8.86 8.86 7.64 0 0 0
20/06/2022
7.83
 19,500 8.58 8.58 7.46 0 0 0
17/06/2022
8.39
 50,800 8.02 8.67 7.55 0 0 0
16/06/2022
8.48
 12,754 8.76 8.95 8.39 0 0 0
15/06/2022
8.76
 22,410 8.76 8.86 8.20 0 0 0
14/06/2022
8.67
 32,000 8.39 8.76 8.39 0 2,000 0.0
13/06/2022
8.20
 16,723 8.39 8.86 8.20 0 0 0
10/06/2022
9.23
 15,101 9.04 9.32 8.95 0 0 0
09/06/2022
9.14
 4,600 8.39 9.32 8.39 0 0 0
08/06/2022
9.04
 20,316 9.32 9.32 8.95 0 0 0
07/06/2022
9.23
 45,251 9.32 9.32 8.76 0 0 0
06/06/2022
9.23
 9,901 9.79 9.79 9.14 0 0 0

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