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)
29/12/2021
14.92
 139,534 14.92 15.01 14.73 0 0 0
27/12/2021
15.10
 197,500 15.38 15.48 14.92 0 0 0
24/12/2021
15.01
 101,705 15.48 15.66 15.01 0 0 0
23/12/2021
15.10
 252,200 15.76 15.85 14.92 0 0 0
21/12/2021
15.66
 375,888 15.29 15.85 14.82 0 0 0
20/12/2021
15.10
 103,602 15.66 15.66 15.01 0 1,000 0.0
17/12/2021
15.29
 213,841 15.57 15.76 15.20 0 0 0
16/12/2021
15.66
 151,776 15.85 15.85 15.10 0 0 0
15/12/2021
15.76
 174,157 15.94 15.94 15.38 0 0 0
14/12/2021
15.85
 210,556 16.04 16.22 15.66 0 0 0
13/12/2021
16.04
 342,725 15.38 16.13 15.29 0 0 0
10/12/2021
15.29
 147,336 15.38 15.66 14.92 0 0 0
09/12/2021
15.29
 100,200 14.92 15.38 14.73 0 0 0
08/12/2021
15.29
 102,000 15.10 15.38 15.01 200 0 0.0
07/12/2021
15.20
 142,700 14.82 15.29 14.82 0 0 0
06/12/2021
14.64
 237,310 15.01 15.29 14.64 0 0 0
03/12/2021
15.01
 188,300 15.94 15.94 15.01 0 0 0
02/12/2021
15.76
 178,290 16.13 16.22 15.66 0 0 0
01/12/2021
16.13
 193,298 15.85 16.22 15.66 0 1 0.0
30/11/2021
16.22
 536,613 15.01 16.69 12.59 0 2,000 0.0
29/11/2021
15.01
 304,107 15.20 15.20 14.54 100 0 0.0
26/11/2021
15.20
 266,305 15.38 15.38 14.92 0 0 0
25/11/2021
15.38
 288,162 15.48 15.76 15.10 800 0 0.0
24/11/2021
15.48
 189,481 15.76 15.76 15.29 0 0 0
23/11/2021
15.76
 240,328 15.38 15.76 14.54 0 0 0
22/11/2021
15.48
 439,900 16.87 16.87 14.45 0 0 0
19/11/2021
16.87
 771,643 16.97 17.53 14.54 0 1,500 0.0
18/11/2021
16.97
 453,112 16.87 16.97 16.69 300 0 0.0
17/11/2021
16.97
 296,417 17.06 17.15 16.50 0 0 0
16/11/2021
17.06
 440,600 17.62 17.71 16.60 500 0 0.0
15/11/2021
17.71
 945,160 17.06 17.71 16.87 0 0 0
12/11/2021
17.06
 637,065 16.22 17.34 16.04 0 0 0
11/11/2021
16.32
 334,790 16.13 16.60 15.94 0 0 0
10/11/2021
16.13
 453,900 16.22 16.22 15.85 100 0 0.0
09/11/2021
16.04
 326,979 16.22 16.60 15.94 1,000 38,200 -0.6
08/11/2021
16.32
 265,649 16.13 16.41 16.04 0 0 0
05/11/2021
16.32
 230,209 16.50 16.69 15.94 0 600 0.0
04/11/2021
16.50
 235,004 16.22 16.78 15.66 1,000 0 0.0
03/11/2021
16.22
 966,164 17.62 17.71 14.82 2,000 0 0.0
02/11/2021
17.62
 434,454 17.62 17.71 17.34 0 0 0
01/11/2021
17.53
 694,755 18.65 18.65 17.53 4,600 0 0.1
29/10/2021
18.46
 1,015,526 16.87 18.55 16.78 25,100 0 0.5
28/10/2021
16.87
 452,940 17.06 17.15 16.50 12,500 0 0.2
27/10/2021
17.06
 388,354 16.97 17.43 16.97 600 0 0.0
26/10/2021
16.97
 412,536 17.53 17.53 16.60 0 0 0
25/10/2021
17.15
 439,880 16.97 17.90 16.97 0 400 0.0
22/10/2021
16.97
 962,881 15.66 16.97 15.57 0 12,600 -0.2
21/10/2021
15.66
 154,010 15.85 16.04 15.57 0 0 0
20/10/2021
15.76
 244,725 16.32 16.32 15.57 0 0 0
19/10/2021
16.13
 331,060 15.76 16.69 15.48 0 0 0
18/10/2021
15.66
 170,023 15.76 15.76 15.29 0 0 0
15/10/2021
15.76
 206,108 16.04 16.04 15.57 0 0 0
14/10/2021
16.04
 260,468 15.85 16.04 15.66 1,000 0 0.0
13/10/2021
15.85
 407,200 15.85 16.50 15.66 0 500 0.0
12/10/2021
15.94
 380,138 15.48 15.94 15.01 0 0 0
11/10/2021
15.48
 276,400 15.76 15.85 15.38 0 0 0
08/10/2021
15.94
 426,923 16.13 16.13 15.48 0 0 0
07/10/2021
16.13
 490,802 15.57 16.78 12.77 0 0 0
06/10/2021
15.48
 368,600 15.10 15.48 14.73 0 0 0
05/10/2021
15.10
 363,050 14.73 15.29 14.64 0 500 0.0
04/10/2021
14.64
 604,194 15.57 15.57 14.36 0 0 0
01/10/2021
15.57
 609,314 15.85 15.94 15.10 0 0 0
30/09/2021
15.94
 328,620 15.85 16.32 15.57 0 0 0
29/09/2021
15.76
 326,500 15.94 16.41 15.38 0 0 0
28/09/2021
16.22
 235,927 15.76 16.22 15.29 0 0 0
27/09/2021
15.66
 338,974 16.50 16.78 15.66 6,100 0 0.1
24/09/2021
16.50
 464,051 17.71 17.71 16.50 0 0 0
23/09/2021
17.71
 966,019 16.78 18.18 16.78 0 100 0.0
22/09/2021
16.60
 473,219 15.85 17.15 15.48 0 0 0
21/09/2021
15.85
 566,533 15.57 16.04 14.92 6,400 15,700 -0.2
20/09/2021
15.85
 558,300 15.76 16.41 15.57 1,100 2,000 0.0
17/09/2021
16.41
 567,027 16.69 17.62 16.22 0 31,300 -0.6
16/09/2021
16.78
 1,019,242 14.92 16.78 14.92 8,000 67,400 -1.0
15/09/2021
15.10
 561,195 13.70 15.20 13.70 2,000 43,700 -0.7
14/09/2021
13.89
 430,360 14.08 14.08 13.52 0 4,700 -0.1
13/09/2021
13.98
 581,302 14.64 14.64 13.80 0 1,200 0.0
10/09/2021
14.54
 945,774 14.73 14.92 14.17 33,900 3,600 0.5
09/09/2021
14.73
 783,320 14.26 15.48 14.26 6,200 99,400 -1.5
08/09/2021
14.54
 650,698 13.98 14.54 13.05 1,000 51,015 -0.8
07/09/2021
13.98
 968,314 14.45 15.10 13.52 4,500 0 0.1
06/09/2021
13.70
 853,237 12.12 13.70 12.12 0 0 0
01/09/2021
12.12
 229,812 11.56 12.12 11.56 0 0 0
31/08/2021
11.56
 347,517 11.19 11.84 10.91 0 1,900 0.0
30/08/2021
11.09
 464,915 10.07 11.28 9.88 0 0 0
27/08/2021
9.88
 43,000 10.16 10.16 9.79 0 0 0
26/08/2021
9.98
 51,110 10.16 10.16 9.79 0 100 0.0
25/08/2021
9.98
 36,400 9.98 10.72 9.60 0 0 0
24/08/2021
9.88
 29,900 9.88 10.16 9.60 0 4,300 0.0
23/08/2021
10.16
 34,010 11.37 11.37 9.98 0 0 0
20/08/2021
10.35
 174,500 10.16 10.54 9.88 100 0 0.0
19/08/2021
10.16
 75,700 9.60 10.16 9.60 200 2,000 0.0
18/08/2021
9.60
 68,600 9.42 9.70 9.42 0 0 0
17/08/2021
9.88
 68,805 9.51 9.88 9.32 3,000 2,100 0.0
16/08/2021
9.70
 58,210 9.70 10.26 9.51 0 0 0
13/08/2021
9.79
 18,200 10.16 10.16 9.51 0 0 0
12/08/2021
10.07
 61,444 10.16 10.63 10.07 3,000 0 0.0
11/08/2021
10.16
 129,229 9.04 10.16 8.95 1,300 0 0.0
10/08/2021
9.04
 58,161 8.86 9.04 8.76 0 6,000 -0.1
09/08/2021
8.86
 34,544 8.86 8.95 8.86 100 0 0.0
06/08/2021
8.86
 31,231 8.67 8.86 8.67 0 0 0

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