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)
05/08/2021
8.86
 33,004 8.86 8.95 8.67 5,000 0 0.0
04/08/2021
8.86
 68,900 8.76 8.95 8.67 8,300 0 0.1
03/08/2021
9.04
 3,800 9.04 9.04 9.04 0 0 0
02/08/2021
8.67
 52,970 8.86 9.23 8.67 0 0 0
30/07/2021
8.48
 9,400 8.76 8.86 8.48 400 0 0.0
29/07/2021
8.86
 10,800 8.86 8.95 8.67 0 0 0
28/07/2021
8.86
 5,900 8.86 8.86 8.86 0 0 0
27/07/2021
8.86
 2,000 8.67 8.95 8.67 100 100 0
26/07/2021
9.14
 100 9.14 9.14 9.14 0 0 0
23/07/2021
8.86
 46,730 8.86 8.95 8.76 32,800 0 0.3
22/07/2021
9.14
 18,000 8.86 9.14 8.58 6,800 0 0.1
21/07/2021
8.58
 4,900 9.51 9.51 8.58 1,000 0 0.0
20/07/2021
8.76
 46,600 8.58 8.86 8.30 200 0 0.0
19/07/2021
8.48
 32,200 8.86 8.86 8.48 0 0 0
16/07/2021
8.86
 19,728 9.04 9.04 8.76 600 0 0.0
15/07/2021
9.04
 20,447 9.51 9.51 9.04 200 0 0.0
14/07/2021
8.95
 10,200 9.04 10.07 8.86 100 0 0.0
13/07/2021
8.95
 8,100 9.32 9.32 8.76 0 0 0
12/07/2021
8.48
 36,954 9.32 9.60 8.39 0 0 0
09/07/2021
9.51
 12,400 9.88 9.88 9.51 0 0 0
08/07/2021
9.88
 9,200 9.79 9.98 9.88 0 0 0
07/07/2021
9.79
 5,200 10.26 10.26 8.95 0 0 0
06/07/2021
9.60
 53,800 9.79 10.54 9.60 0 0 0
05/07/2021
9.79
 25,486 10.63 10.63 9.60 500 0 0.0
02/07/2021
9.88
 34,020 11.19 11.19 9.88 0 0 0
01/07/2021
9.70
 44,736 10.35 10.35 9.70 3,000 0 0.0
30/06/2021
10.26
 25,400 11.19 11.19 9.98 0 0 0
29/06/2021
10.16
 54,000 10.44 10.44 10.16 1,000 0 0.0
28/06/2021
10.16
 18,336 10.63 10.63 10.07 0 0 0
25/06/2021
10.16
 38,800 10.54 10.54 10.16 0 0 0
24/06/2021
10.35
 21,800 10.63 10.63 10.26 0 0 0
23/06/2021
10.35
 46,300 10.72 10.72 10.35 0 0 0
22/06/2021
10.63
 69,313 10.44 11.28 10.44 0 2,300 0.0
21/06/2021
10.44
 46,300 10.44 10.44 10.16 0 3,600 0
18/06/2021
10.44
 53,633 10.44 10.44 10.16 2,000 0 0.0
17/06/2021
10.44
 35,010 10.72 10.72 10.16 0 0 0
16/06/2021
10.54
 79,400 10.72 10.72 10.26 0 0 0
15/06/2021
10.35
 61,600 10.72 10.72 10.26 10,000 0 0.1
14/06/2021
10.44
 172,210 10.72 11.00 10.16 0 0 0
11/06/2021
10.72
 132,300 9.79 11.19 9.79 0 0 0
10/06/2021
9.98
 21,900 9.79 10.07 9.79 0 0 0
09/06/2021
10.07
 28,600 9.79 10.07 9.60 0 700 0.0
08/06/2021
10.26
 25,613 10.44 10.72 9.88 0 0 0
07/06/2021
10.44
 26,623 11.09 11.09 10.07 0 0 0
04/06/2021
10.26
 38,955 10.26 11.28 10.07 0 6,000 -0.1
03/06/2021
10.35
 56,802 10.35 10.35 10.07 0 0 0
02/06/2021
10.07
 25,300 9.88 10.26 9.79 0 0 0
01/06/2021
9.88
 31,119 10.07 10.91 9.60 0 0 0
31/05/2021
9.60
 25,600 9.70 9.70 8.30 0 5,500 -0.1
28/05/2021
9.98
 50,600 9.98 9.98 9.51 0 0 0
27/05/2021
9.98
 24,002 10.26 10.44 9.88 0 200 0.0
26/05/2021
10.26
 26,000 9.98 10.26 9.98 0 0 0
25/05/2021
10.07
 40,500 10.07 10.44 9.98 0 0 0
24/05/2021
9.98
 24,900 10.35 10.35 9.98 500 0 0.0
21/05/2021
10.07
 9,713 11.37 11.37 10.07 0 0 0
20/05/2021
9.98
 22,763 10.26 10.44 9.88 0 0 0
19/05/2021
10.16
 32,300 10.35 10.35 10.16 0 0 0
18/05/2021
10.26
 12,000 10.44 10.54 10.26 0 0 0
17/05/2021
10.35
 59,497 10.54 10.63 10.35 0 0 0
14/05/2021
11.00
 23,237 11.09 11.09 10.54 0 0 0
13/05/2021
11.09
 20,200 11.19 11.37 11.00 0 0 0
12/05/2021
11.00
 78,048 10.26 11.00 10.26 0 30,000 -0.3
11/05/2021
10.26
 35,900 10.07 10.26 9.88 0 0 0
07/05/2021
9.60
 32,210 9.98 9.98 9.42 0 0 0
06/05/2021
9.51
 27,419 9.79 9.79 9.51 0 200 0.0
05/05/2021
9.70
 18,211 9.79 9.98 9.70 0 7,700 -0.1
04/05/2021
9.70
 36,200 9.79 9.79 9.51 0 8,800 -0.1
29/04/2021
9.79
 108,702 10.26 10.26 9.51 0 36,800 -0.4
28/04/2021
10.07
 67,800 10.26 10.26 9.79 0 0 0
27/04/2021
10.26
 75,850 10.54 10.54 9.79 0 25,200 -0.3
26/04/2021
10.35
 33,500 10.91 10.91 10.35 0 0 0
23/04/2021
11.00
 31,800 11.09 11.09 10.81 0 0 0
22/04/2021
11.00
 106,841 11.65 11.65 10.81 100 29,800 -0.4
20/04/2021
11.56
 73,273 11.56 12.96 11.37 31,600 0 0.4
19/04/2021
11.56
 15,381 13.05 13.05 11.19 3,900 0 0.0
16/04/2021
11.47
 48,538 11.84 11.84 11.19 0 0 0
15/04/2021
12.40
 68,586 12.31 12.40 11.93 100 0 0.0
14/04/2021
12.03
 172,400 12.12 12.31 11.37 0 0 0
13/04/2021
12.12
 151,300 12.77 12.87 12.12 0 4,000 -0.1
12/04/2021
13.05
 141,180 12.96 13.24 12.77 56,900 0 0.8
08/04/2021
12.87
 344,717 11.56 12.96 11.56 59,000 0 0.8
07/04/2021
11.56
 115,929 11.19 11.65 11.09 0 0 0
06/04/2021
11.28
 34,728 11.28 11.28 11.09 3,400 0 0.0
05/04/2021
11.28
 25,100 11.28 11.47 11.19 0 0 0
02/04/2021
11.19
 93,621 11.37 11.65 11.09 500 0 0.0
01/04/2021
11.37
 45,600 11.75 11.75 11.28 0 10,000 -0.1
31/03/2021
11.37
 33,926 11.37 11.75 11.19 12,100 1,700 0.1
30/03/2021
11.47
 27,075 11.19 11.47 11.19 0 0 0
29/03/2021
11.09
 37,200 12.12 12.12 11.00 0 0 0
26/03/2021
11.09
 57,695 11.28 11.28 10.72 0 0 0
25/03/2021
11.37
 46,420 11.65 11.65 11.19 0 0 0
24/03/2021
11.56
 34,226 11.19 11.65 11.19 7,500 0 0.1
23/03/2021
11.65
 68,450 11.28 12.31 11.19 4,200 0 0.1
22/03/2021
11.19
 75,940 11.37 11.37 11.00 0 0 0
19/03/2021
11.37
 69,539 11.47 11.93 11.37 0 0 0
18/03/2021
11.75
 139,101 11.47 12.12 11.47 0 0 0
17/03/2021
11.75
 93,484 10.81 11.75 10.81 0 0 0
16/03/2021
10.81
 54,200 10.72 10.81 10.54 0 0 0
15/03/2021
10.72
 106,074 11.09 11.47 10.72 500 1,000 0.0
12/03/2021
11.09
 65,730 11.65 11.65 10.81 0 2,300 0.0

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