CTCP Cơ khí Xây dựng AMECC (ams)

9.40
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
(2024-10-23) 		-0.30 -3.09% 1,928,844 -2,900 -0.0
9.40
9.80
9.40
2 tháng
(2024-09-23) 		-0.60 -6% 4,570,410 14,100 0.1
9.40
10
9.40
3 tháng
(2024-08-26) 		-0.90 -8.74% 5,837,219 21,100 0.2
9.40
10.40
9.40
6 tháng
(2024-05-27) 		-0.41 -4.22% 27,950,645 -8,500 -0.2
9.40
13.02
9.40
12 tháng
(2023-11-28) 		-0.41 -4.22% 43,097,612 -86,371 -1.0
9.40
13.02
9.40
24 tháng
(2022-12-05) 		2.89 44.39% 98,008,492 -196,588 -2.2
5.44
13.02
9.40
36 tháng
(2021-12-08) 		-6.54 -41.01% 114,123,795 -434,690 -4.4
5.15
16.71
9.40
60 tháng
(2019-12-19) 		2.69 40.02% 154,698,195 -619,906 -7.5
5.04
19.24
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2020
6.63
 46,110 7.16 7.16 6.45 0 0 0
30/06/2020
7.16
 16,500 7.24 7.24 6.45 0 0 0
29/06/2020
7.24
 1,100 7.77 7.77 7.16 0 0 0
26/06/2020
7.77
 7,000 7.16 7.95 6.63 0 0 0
25/06/2020
7.16
 3,100 7.16 7.16 7.07 0 0 0
24/06/2020
7.16
 300 6.45 7.16 7.16 0 0 0
23/06/2020
6.45
 8,200 7.07 7.33 6.27 0 0 0
22/06/2020
7.07
 4,410 6.18 7.07 6.18 0 0 0
19/06/2020
6.18
 2,100 7.24 7.24 6.18 0 0 0
18/06/2020
7.24
 800 6.18 7.24 7.24 0 0 0
17/06/2020
6.18
 2,000 6.54 6.63 6.18 0 0 0
16/06/2020
6.54
 3,200 6.18 6.54 6.01 0 0 0
15/06/2020
6.18
 1,000 5.57 6.18 6.18 0 0 0
12/06/2020
5.57
 100 5.21 5.57 5.57 0 0 0
11/06/2020
5.21
 2,000 6.01 6.54 5.21 0 0 0
10/06/2020
6.01
 210 5.30 6.01 6.01 0 0 0
09/06/2020
5.30
 700 5.48 5.48 5.30 0 0 0
08/06/2020
5.48
 3,600 5.30 5.48 5.30 0 0 0
05/06/2020
5.30
 500 5.92 5.92 5.30 0 0 0
04/06/2020
5.92
 100 6.36 6.36 5.92 0 0 0
03/06/2020
6.36
 500 6.01 6.36 6.36 0 0 0
02/06/2020
6.01
 500 6.10 6.10 6.01 0 0 0
01/06/2020
6.10
 1,500 5.48 6.10 5.65 0 0 0
29/05/2020
5.48
 100 5.48 5.48 5.48 0 0 0
28/05/2020
5.48
 510 5.21 5.48 5.48 0 0 0
27/05/2020
5.21
 200 5.21 5.21 5.21 0 0 0
26/05/2020
5.21
 800 5.21 5.21 5.21 0 0 0
25/05/2020
5.21
 9,000 5.57 5.57 5.21 0 0 0
22/05/2020
5.57
 200 5.21 5.57 5.57 0 0 0
21/05/2020
5.21
 100 5.57 5.57 5.21 0 0 0
20/05/2020
5.57
 100 5.65 5.65 5.57 0 0 0
19/05/2020
5.65
 270 5.30 5.65 4.68 0 0 0
18/05/2020
5.30
 1,300 5.65 5.92 5.30 0 0 0
15/05/2020
5.65
 100 5.92 5.92 5.65 0 0 0
14/05/2020
5.92
 100 5.92 5.92 5.92 0 0 0
13/05/2020
5.92
 100 5.83 5.92 5.92 0 0 0
12/05/2020
5.83
 100 5.92 5.92 5.83 0 0 0
11/05/2020
5.92
 500 5.57 5.92 5.92 0 0 0
08/05/2020
5.57
 1,200 6.01 6.01 5.57 0 0 0
07/05/2020
6.01
 100 6.01 6.01 6.01 0 0 0
06/05/2020
6.01
 100 5.74 6.01 6.01 0 0 0
05/05/2020
5.74
 300 5.92 5.92 5.74 0 0 0
04/05/2020
5.92
 300 6.27 6.27 5.92 0 0 0
29/04/2020
6.27
 300 5.48 6.27 6.27 0 0 0
28/04/2020
5.48
 1,430 6.10 6.10 5.48 0 0 0
27/04/2020
6.10
 400 5.39 6.10 6.10 0 0 0
24/04/2020
5.39
 4,000 5.74 5.74 5.30 0 0 0
23/04/2020
5.74
 500 6.10 6.10 5.74 0 0 0
22/04/2020
6.10
 300 5.92 6.10 6.10 0 0 0
21/04/2020
5.92
 200 5.92 5.92 5.92 0 0 0
20/04/2020
5.92
 200 5.92 5.92 5.92 0 0 0
17/04/2020
5.92
 500 5.74 5.92 5.92 0 0 0
16/04/2020
5.74
 200 5.83 5.83 5.74 0 0 0
15/04/2020
5.83
 200 6.01 6.01 5.83 0 0 0
14/04/2020
6.01
 200 6.10 6.10 6.01 0 0 0
13/04/2020
6.10
 300 5.74 6.10 6.10 0 0 0
10/04/2020
5.74
 200 5.74 5.74 5.74 0 0 0
09/04/2020
5.74
 300 5.83 5.83 5.74 0 0 0
08/04/2020
5.83
 300 6.01 6.01 5.83 0 0 0
07/04/2020
6.01
 500 6.01 6.01 6.01 0 0 0
06/04/2020
6.01
 100 5.04 6.01 6.01 0 0 0
03/04/2020
5.04
 400 5.74 6.27 5.04 0 0 0
01/04/2020
5.74
 500 6.01 6.01 5.74 0 0 0
31/03/2020
6.01
 200 6.10 6.10 6.01 0 0 0
30/03/2020
6.10
 340 5.57 6.10 6.10 0 0 0
27/03/2020
5.57
 3,000 6.36 6.36 5.57 0 0 0
26/03/2020
6.36
 100 6.54 6.54 6.36 0 0 0
25/03/2020
6.54
 425 6.54 6.54 6.54 0 0 0
24/03/2020
6.54
 300 6.01 6.54 6.54 0 0 0
23/03/2020
6.01
 2,600 6.98 6.98 6.01 0 0 0
20/03/2020
6.98
 300 7.07 7.07 6.98 0 0 0
19/03/2020
7.07
 100 6.89 7.07 7.07 0 0 0
18/03/2020
6.89
 200 6.89 6.89 6.89 0 0 0
17/03/2020
6.89
 300 6.71 6.89 6.89 0 0 0
16/03/2020
6.71
 300 6.54 6.71 6.71 0 0 0
13/03/2020
6.54
 500 6.27 6.54 6.54 0 0 0
12/03/2020
6.27
 300 6.54 6.54 6.27 0 0 0
11/03/2020
6.54
 300 6.54 6.54 6.54 0 0 0
10/03/2020
6.54
 300 6.36 6.54 6.54 0 0 0
09/03/2020
6.36
 100 6.10 6.36 6.36 0 0 0
06/03/2020
6.10
 400 6.27 6.27 6.10 0 0 0
05/03/2020
6.27
 300 6.27 6.27 6.27 0 0 0
04/03/2020
6.27
 300 6.98 6.98 6.27 0 0 0
03/03/2020
6.98
 300 6.63 6.98 6.98 0 0 0
02/03/2020
6.63
 300 6.36 6.63 6.63 0 0 0
28/02/2020
6.36
 2,700 6.27 6.36 6.36 0 0 0
27/02/2020
6.27
 100 6.98 6.98 6.27 0 0 0
26/02/2020
6.98
 500 6.10 6.98 6.98 0 0 0
25/02/2020
6.10
 1,000 7.07 7.07 6.10 0 0 0
24/02/2020
7.07
 100 6.36 7.07 7.07 0 0 0
21/02/2020
6.36
 100 6.18 6.36 6.36 0 0 0
20/02/2020
6.18
 1,000 6.27 6.89 6.18 0 0 0
19/02/2020
6.27
 100 7.33 7.33 6.27 0 0 0
18/02/2020
7.33
 300 7.42 7.42 7.33 0 0 0
17/02/2020
7.42
 300 6.54 7.42 6.36 0 0 0
14/02/2020
6.54
 400 5.92 6.63 6.54 0 0 0
13/02/2020
5.92
 300 6.27 6.27 5.92 0 0 0
12/02/2020
6.27
 9,400 6.27 6.27 6.01 0 0 0
11/02/2020
6.27
 400 6.54 6.54 6.27 0 0 0
10/02/2020
6.54
 100 6.45 6.54 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |