CTCP Alphanam E&C (ame)

6.40
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% 200 0 0
6.40
6.80
6.40
2 tháng
(2026-08-10) 		0.80 13.33% 17,400 8,000 0.0
6
6.90
6.40
3 tháng
(2026-07-10) 		0.10 1.49% 40,000 6,000 0.0
6
6.90
6.40
6 tháng
(2026-04-13) 		-0.20 -2.86% 52,600 5,600 0.0
6
7.60
6.40
12 tháng
(2025-10-13) 		-2.20 -24.44% 113,500 5,600 0.0
6
9
6.40
24 tháng
(2024-10-18) 		1.40 25.93% 582,791 27,900 0.2
4.40
9.30
6.40
36 tháng
(2023-10-24) 		-1.90 -21.84% 772,045 28,900 0.2
4.40
10.70
6.40
60 tháng
(2021-11-03) 		-4.80 -41.38% 6,334,712 3,500 -0.1
4.40
15.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.90
 15,152 10.80 10.90 10.60 0 0 0
02/06/2022
10.90
 8,700 10.50 10.90 10.50 0 0 0
01/06/2022
10.90
 9,901 10.90 10.90 10.50 0 0 0
31/05/2022
10.90
 13,800 10.90 10.90 10.50 0 0 0
30/05/2022
11
 23,000 11 11 10.50 100 0 0.0
27/05/2022
11
 11,800 10.70 11 10.70 2,000 0 0.0
26/05/2022
10.70
 10,200 10.70 10.70 10.60 0 0 0
25/05/2022
10.90
 11,601 10.70 10.90 10.70 0 0 0
24/05/2022
10.80
 16,204 10.60 10.80 10.60 0 0 0
23/05/2022
10.80
 17,100 10.70 10.80 10.40 0 0 0
20/05/2022
10.40
 14,800 10.60 11.10 10.40 0 0 0
19/05/2022
10.70
 27,400 10.30 10.70 10.30 0 0 0
18/05/2022
10.70
 12,700 10.80 10.80 10.10 0 0 0
17/05/2022
10.80
 16,500 10 10.80 9.90 0 0 0
16/05/2022
10.80
 12,140 10.10 10.80 9.20 0 0 0
13/05/2022
10.10
 21,300 10.10 10.10 10.10 0 0 0
12/05/2022
10.60
 10,600 10 10.60 10 0 0 0
11/05/2022
10.70
 10,425 10.10 10.70 10.10 0 0 0
10/05/2022
10.80
 19,001 10.60 10.80 10.60 0 0 0
09/05/2022
10.80
 45,300 10.40 10.80 9.90 0 0 0
06/05/2022
10.30
 36,500 10.60 10.60 10.30 0 0 0
05/05/2022
10.60
 28,000 10.60 10.70 10.50 0 0 0
04/05/2022
10.80
 27,803 10.20 10.80 10.10 0 0 0
29/04/2022
10.80
 20,100 10.60 10.80 10.60 0 0 0
28/04/2022
10.30
 12,416 10.60 10.60 10.20 0 0 0
27/04/2022
10.80
 10,600 10.60 10.80 10.10 0 600 0.0
26/04/2022
10.80
 11,000 10 10.80 10 0 0 0
25/04/2022
10.90
 10,000 10.90 10.90 10.30 0 0 0
22/04/2022
10.90
 32,720 10 10.90 10 0 0 0
21/04/2022
10.40
 65,000 10.40 10.50 10 0 0 0
20/04/2022
10.40
 15,200 10.90 10.90 10.40 0 0 0
19/04/2022
11
 31,700 11 11 10.60 0 0 0
18/04/2022
11
 32,408 11 11.10 10.70 0 0 0
14/04/2022
10.60
 3,910 10.50 10.80 10.50 0 0 0
13/04/2022
10.50
 16,208 10.80 10.80 10 0 0 0
12/04/2022
10.80
 45,500 11 11 9.90 0 0 0
08/04/2022
11
 26,800 11.60 11.60 11 200 0 0.0
07/04/2022
11.70
 13,900 11.70 11.70 11.30 0 0 0
06/04/2022
11.70
 28,810 11.90 11.90 11.50 0 0 0
05/04/2022
11.90
 13,107 12.20 12.20 11.90 0 0 0
04/04/2022
12.20
 16,262 12.20 12.30 12.20 0 0 0
01/04/2022
12.40
 16,913 12.40 12.40 12.30 0 0 0
31/03/2022
12.30
 24,005 12.30 12.50 12.20 0 0 0
30/03/2022
12.30
 43,218 12.20 12.50 12.20 200 0 0.0
29/03/2022
12.20
 35,858 12.20 12.40 12.10 0 0 0
28/03/2022
12.20
 24,201 12.40 12.40 12.20 0 0 0
25/03/2022
12.60
 38,207 12.40 12.60 12.20 100 0 0.0
24/03/2022
12.60
 40,701 12.60 12.60 12.40 300 0 0.0
23/03/2022
12.60
 54,286 12.30 12.90 12.30 100 0 0.0
22/03/2022
12.30
 44,245 12.20 12.30 12.20 0 0 0
21/03/2022
12.20
 42,312 12.10 12.30 12 0 0 0
18/03/2022
12.10
 39,813 12.10 12.10 11.90 0 12,500 -0.1
17/03/2022
12.10
 32,448 12.20 12.20 12 0 0 0
16/03/2022
12.10
 46,600 12.30 12.30 11.90 0 0 0
15/03/2022
12.20
 86,424 12.20 12.50 11.70 0 0 0
14/03/2022
12.20
 56,101 12.40 12.40 11.90 0 0 0
11/03/2022
12.40
 42,602 13 13 12.40 0 0 0
10/03/2022
13
 131,343 12 13.20 11.90 0 0 0
09/03/2022
12.10
 61,028 12.20 12.20 12 0 0 0
08/03/2022
12.20
 52,300 12.40 12.40 12 0 0 0
07/03/2022
12.40
 52,600 12.20 12.60 12 0 0 0
04/03/2022
12.20
 57,987 12.10 12.20 11.90 0 0 0
03/03/2022
12.20
 37,548 12.10 12.20 11.90 0 0 0
02/03/2022
12.10
 52,901 12.40 12.40 11.90 0 0 0
01/03/2022
12.30
 63,447 12.40 12.50 12 0 0 0
28/02/2022
12.40
 78,195 12.40 12.60 12.10 0 0 0
25/02/2022
12.40
 184,840 11.90 12.60 11.80 0 0 0
24/02/2022
12.20
 41,115 12.20 12.20 11.60 0 0 0
23/02/2022
12.20
 70,057 12.20 12.20 11.70 0 0 0
22/02/2022
12
 34,300 12 12.30 11.60 0 0 0
21/02/2022
12
 41,864 11.80 12.10 11.70 0 0 0
18/02/2022
11.70
 67,113 11.60 12 11.50 0 0 0
17/02/2022
12
 45,200 11.60 12 11.40 0 0 0
16/02/2022
11.60
 27,800 11.80 12 11.50 400 0 0.0
15/02/2022
12
 37,007 11.20 12 10.80 0 0 0
14/02/2022
12
 40,600 12.50 12.50 11.10 0 0 0
11/02/2022
12.30
 27,500 12.30 12.40 11.50 0 0 0
10/02/2022
12
 26,600 12 12.20 11.60 0 0 0
09/02/2022
12.60
 16,533 12 12.60 11.90 0 0 0
08/02/2022
11.80
 14,100 11.70 12.50 11.70 0 0 0
07/02/2022
13
 12,903 12.70 13 11.90 0 0 0
28/01/2022
12.60
 21,608 11.50 12.60 11.50 0 2,000 0.0
27/01/2022
11.80
 21,100 13.30 13.30 11.50 0 0 0
26/01/2022
12.70
 9,200 13.20 13.20 12.70 0 0 0
25/01/2022
12.70
 24,921 13.90 13.90 12.70 0 0 0
24/01/2022
14
 21,200 14.40 14.40 13 0 0 0
21/01/2022
14.20
 21,300 14.30 14.50 14.10 0 200 0.0
20/01/2022
14.50
 27,709 13.20 14.50 13 0 1,000 0.0
19/01/2022
14.40
 18,221 15.30 15.30 14.20 0 0 0
18/01/2022
15.70
 10,809 16.30 16.30 14.20 0 0 0
17/01/2022
15.70
 29,023 16 17.20 15.70 0 0 0
14/01/2022
15.90
 25,700 15.50 16.50 15.50 0 0 0
13/01/2022
15.50
 50,882 14.70 15.50 14.70 0 0 0
12/01/2022
14.20
 50,217 13.50 14.50 13.40 0 0 0
11/01/2022
14.10
 37,120 14.20 14.20 13.50 0 0 0
10/01/2022
14.20
 29,005 15 15 14.20 0 0 0
07/01/2022
15.10
 31,701 15.10 15.10 14 0 0 0
06/01/2022
15.10
 24,080 16 16.50 15.10 0 1,700 0.0
05/01/2022
15
 36,712 15.50 15.50 14.40 0 0 0
04/01/2022
15.50
 61,025 14.60 15.90 14.30 0 0 0

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