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)
03/06/2022
9.32
 17,342 9.32 9.70 9.04 0 0 0
02/06/2022
9.32
 18,700 9.32 9.60 9.04 0 0 0
01/06/2022
9.60
 25,600 9.70 9.70 9.23 0 0 0
31/05/2022
9.79
 21,310 9.98 10.07 9.60 0 0 0
30/05/2022
10.07
 81,564 8.95 10.16 8.86 2,000 0 0.0
27/05/2022
8.76
 44,530 8.86 8.95 8.67 0 0 0
26/05/2022
8.86
 49,710 8.76 8.86 8.58 0 0 0
25/05/2022
8.67
 63,444 8.02 8.67 8.02 0 0 0
24/05/2022
8.02
 8,100 7.92 8.20 7.92 0 0 0
23/05/2022
8.02
 14,100 6.99 8.58 6.99 0 0 0
20/05/2022
8.30
 56,000 8.02 8.58 8.02 0 0 0
19/05/2022
8.11
 13,649 8.39 8.39 7.92 0 0 0
18/05/2022
8.39
 6,313 8.76 8.76 8.39 0 0 0
17/05/2022
8.48
 16,900 8.11 8.48 7.83 0 0 0
16/05/2022
7.92
 57,160 8.67 9.14 7.46 0 0 0
13/05/2022
7.64
 32,400 8.76 8.76 7.64 0 0 0
12/05/2022
8.48
 45,000 9.23 9.23 8.30 0 0 0
11/05/2022
8.67
 11,200 9.23 9.23 8.48 0 0 0
10/05/2022
8.86
 17,500 7.74 8.86 7.74 0 0 0
09/05/2022
8.86
 38,100 9.23 9.32 8.86 0 0 0
06/05/2022
9.23
 34,209 9.32 9.60 9.23 0 0 0
05/05/2022
9.42
 25,800 9.98 9.98 9.32 0 0 0
04/05/2022
9.88
 23,505 9.42 9.88 9.32 0 0 0
29/04/2022
9.42
 23,400 9.60 9.60 9.42 0 0 0
28/04/2022
9.42
 36,300 9.42 9.60 9.32 0 0 0
27/04/2022
9.32
 13,645 9.79 9.79 9.23 0 0 0
26/04/2022
9.32
 47,800 10.26 10.26 9.04 0 0 0
25/04/2022
9.32
 13,855 9.79 9.79 9.14 0 0 0
22/04/2022
9.51
 44,500 9.32 10.72 9.23 0 0 0
21/04/2022
9.32
 76,200 10.44 10.44 9.04 0 0 0
20/04/2022
10.44
 29,900 10.72 10.91 10.26 0 0 0
19/04/2022
10.07
 24,300 10.91 10.91 10.07 0 0 0
18/04/2022
10.91
 21,414 11.19 11.19 10.81 0 900 0.0
14/04/2022
11.19
 42,200 11.28 11.37 11.19 0 0 0
13/04/2022
11.28
 51,502 11.19 11.37 11.00 0 0 0
12/04/2022
11.19
 82,700 11.37 11.47 11.09 0 0 0
08/04/2022
11.47
 75,500 11.65 11.65 11.37 0 0 0
07/04/2022
11.75
 47,148 11.84 11.84 11.75 0 0 0
06/04/2022
12.03
 66,500 12.03 12.03 11.75 0 0 0
05/04/2022
12.12
 35,800 12.12 12.12 11.84 0 1,000 0.0
04/04/2022
12.12
 56,000 11.84 12.12 11.84 0 0 0
01/04/2022
12.03
 101,800 11.93 12.03 11.75 0 0 0
31/03/2022
12.03
 55,710 12.03 12.21 11.93 0 0 0
30/03/2022
12.03
 108,230 12.31 12.40 12.03 0 1,000 0.0
29/03/2022
12.31
 138,364 12.03 12.40 12.03 0 0 0
28/03/2022
11.93
 112,234 12.21 12.21 11.93 500 0 0.0
25/03/2022
12.12
 52,970 12.21 12.31 12.12 0 0 0
24/03/2022
12.21
 136,767 12.31 12.40 12.12 0 0 0
23/03/2022
12.21
 95,519 12.31 12.40 12.12 0 0 0
22/03/2022
12.31
 98,600 12.12 12.40 12.12 0 1,000 0.0
21/03/2022
12.31
 86,434 12.21 12.40 12.03 0 0 0
18/03/2022
12.31
 47,101 12.40 12.40 12.21 0 0 0
17/03/2022
12.40
 64,717 12.59 12.77 12.21 0 1,500 0.0
16/03/2022
12.31
 66,819 12.40 12.49 12.21 0 0 0
15/03/2022
12.40
 61,404 12.12 12.40 12.12 0 0 0
14/03/2022
12.12
 157,234 12.49 12.49 11.93 1,500 400 0.0
11/03/2022
12.40
 125,016 12.40 12.59 12.31 0 0 0
10/03/2022
12.59
 131,600 12.77 12.77 12.40 0 31,400 -0.4
09/03/2022
12.68
 215,907 12.59 13.24 12.12 400 31,200 -0.4
08/03/2022
12.77
 207,406 12.96 12.96 12.49 0 0 0
07/03/2022
12.96
 210,067 12.49 13.05 12.49 0 0 0
04/03/2022
12.49
 436,607 11.75 12.77 11.75 62,600 1,000 0.8
03/03/2022
11.84
 115,900 11.65 11.84 11.56 0 0 0
02/03/2022
11.56
 60,430 11.65 11.84 11.56 0 0 0
01/03/2022
11.65
 181,100 11.65 11.75 11.56 0 0 0
28/02/2022
11.65
 125,300 11.93 11.93 11.56 0 0 0
25/02/2022
11.93
 72,599 11.75 12.03 11.65 0 0 0
24/02/2022
11.75
 186,826 12.03 12.21 11.47 0 5,000 -0.1
23/02/2022
12.21
 75,500 12.12 12.31 12.12 0 0 0
22/02/2022
12.21
 122,515 12.49 12.49 11.93 0 100 0.0
21/02/2022
12.49
 245,124 11.93 12.77 11.84 0 0 0
18/02/2022
11.93
 142,700 11.75 11.93 11.65 0 0 0
17/02/2022
11.65
 151,836 11.65 11.93 11.56 0 0 0
16/02/2022
11.56
 81,000 11.56 11.65 11.37 0 20,000 -0.2
15/02/2022
11.56
 54,600 11.47 11.65 11.28 0 0 0
14/02/2022
11.37
 214,240 11.93 11.93 11.28 0 1,000 0.0
11/02/2022
11.93
 43,000 12.03 12.03 11.75 0 0 0
10/02/2022
11.84
 88,314 11.84 12.03 11.65 0 100 0.0
09/02/2022
11.84
 104,055 11.75 11.93 11.65 3,100 0 0.0
08/02/2022
11.65
 57,116 11.56 11.93 11.56 0 0 0
07/02/2022
11.47
 85,614 11.28 11.65 11.28 0 0 0
28/01/2022
11.37
 47,005 11.28 11.47 11.09 0 0 0
27/01/2022
11.09
 59,500 11.28 11.28 11.00 0 0 0
26/01/2022
11.28
 57,306 11.37 11.47 11.19 0 0 0
25/01/2022
11.56
 77,202 11.37 11.56 11.09 200 0 0.0
24/01/2022
11.28
 43,800 11.84 11.84 11.28 0 300 0.0
21/01/2022
11.84
 98,918 11.75 12.12 11.75 0 0 0
20/01/2022
11.93
 88,199 11.19 12.03 11.19 0 0 0
19/01/2022
11.19
 74,900 11.28 11.47 11.00 0 0 0
18/01/2022
11.28
 136,101 12.12 12.12 11.09 0 1,000 0.0
14/01/2022
12.40
 147,654 12.87 12.87 11.93 0 0 0
13/01/2022
12.87
 238,500 13.70 13.70 12.49 100 0 0.0
12/01/2022
13.61
 193,231 14.17 14.17 13.43 0 0 0
11/01/2022
13.98
 416,719 14.54 14.54 13.80 300 0 0.0
10/01/2022
14.45
 318,360 14.82 14.82 14.36 100 0 0.0
07/01/2022
14.64
 201,820 14.82 15.10 14.64 100 0 0.0
06/01/2022
15.01
 285,039 14.82 15.29 14.54 100 0 0.0
05/01/2022
14.82
 196,848 14.92 15.10 14.64 200 3,800 -0.1
04/01/2022
14.82
 97,040 14.73 15.29 14.64 0 0 0
30/12/2021
14.92
 80,003 14.92 15.29 14.82 0 0 0

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