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)
11/03/2021
11.56
 32,489 11.84 12.68 11.19 1,000 0 0.0
10/03/2021
11.84
 136,439 11.56 12.49 11.56 1,000 0 0.0
09/03/2021
11.56
 327,338 11.84 11.84 10.35 0 0 0
05/03/2021
9.88
 12,075 9.88 9.88 9.51 0 0 0
04/03/2021
9.79
 41,311 10.54 10.54 9.70 0 0 0
03/03/2021
10.16
 38,800 11.09 11.09 9.98 0 0 0
02/03/2021
9.88
 22,270 11.75 11.75 9.88 0 0 0
01/03/2021
10.07
 41,017 10.26 11.09 10.07 100 0 0.0
26/02/2021
10.16
 44,602 11.65 11.65 9.51 0 0 0
25/02/2021
11.19
 1,500 11.65 11.65 11.19 0 0 0
24/02/2021
11.19
 9,318 11.56 12.12 10.91 0 0 0
23/02/2021
11.19
 24,202 12.12 12.12 11.19 0 0 0
22/02/2021
11.28
 56,000 11.65 12.96 11.28 0 400 0.0
19/02/2021
11.56
 10,300 11.37 11.65 10.07 300 1,000 0.0
18/02/2021
10.63
 6,800 11.65 12.59 10.63 0 0 0
17/02/2021
11.56
 31,000 11.56 11.65 11.19 0 0 0
09/02/2021
11.65
 10,800 11.93 11.93 11.65 0 0 0
08/02/2021
11.47
 8,100 13.33 13.33 11.37 0 0 0
05/02/2021
13.33
 148,540 11.47 13.33 10.07 500 0 0.0
04/02/2021
11.56
 12,100 13.43 13.43 11.47 0 0 0
03/02/2021
11.56
 6,700 11.28 13.33 11.28 0 0 0
02/02/2021
12.59
 8,600 11.75 13.89 11.75 0 0 0
01/02/2021
12.96
 15,118 14.92 14.92 11.84 0 0 0
29/01/2021
13.52
 36,600 13.52 15.01 11.28 900 0 0.0
28/01/2021
13.98
 28,400 13.15 13.98 11.28 0 0 0
27/01/2021
13.33
 150,500 11.65 13.33 11.65 0 0 0
26/01/2021
12.59
 52,500 11.00 12.59 11.00 0 0 0
25/01/2021
11.93
 50,868 10.44 11.93 9.98 0 0 0
22/01/2021
10.44
 23,200 9.79 10.44 9.79 0 0 0
21/01/2021
9.51
 13,100 7.74 9.60 7.74 0 0 0
20/01/2021
8.86
 8,100 8.86 9.79 7.74 0 0 0
19/01/2021
8.86
 300 8.86 8.86 8.86 0 0 0
18/01/2021
9.79
 8,495 8.20 9.79 8.20 0 0 0
15/01/2021
9.60
 2,000 9.60 9.60 9.60 0 0 0
14/01/2021
8.48
 1,940 8.39 8.48 8.39 0 0 0
13/01/2021
8.39
 4,720 8.20 8.39 8.20 0 0 0
12/01/2021
7.64
 1,100 7.46 7.64 7.46 0 0 0
11/01/2021
7.55
 600 7.55 7.55 7.55 0 0 0
08/01/2021
7.55
 180 7.55 7.55 7.55 0 0 0
07/01/2021
7.55
 200 7.55 7.55 7.55 0 0 0
06/01/2021
7.46
 2,421 7.46 7.55 7.46 0 0 0
05/01/2021
8.30
 500 8.30 8.30 8.30 0 0 0
04/01/2021
8.30
 700 8.30 8.30 8.30 0 0 0
31/12/2020
8.20
 440 8.20 8.20 8.20 0 0 0
30/12/2020
7.92
 725 7.27 7.92 7.18 0 0 0
29/12/2020
8.39
 225 8.39 8.39 8.39 0 0 0
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/12/2020
8.39
 400 8.39 8.39 8.39 0 0 0
25/12/2020
8.39
 340 7.63 8.39 7.63 0 0 0
24/12/2020
7.63
 16,500 7.80 8.81 7.63 0 0 0
23/12/2020
8.81
 2,034 8.81 8.81 8.81 0 0 0
22/12/2020
8.98
 100 8.98 8.98 8.98 0 0 0
21/12/2020
8.98
 2,836 7.80 8.98 7.80 0 0 0
18/12/2020
8.73
 6,080 8.98 8.98 8.73 0 0 0
17/12/2020
7.88
 1,000 7.88 7.88 7.88 0 0 0
16/12/2020
8.73
 8,101 6.70 8.73 6.70 0 0 0
15/12/2020
7.63
 1,000 7.63 7.63 7.63 0 0 0
14/12/2020
7.71
 5,023 7.71 7.71 7.71 0 0 0
11/12/2020
7.63
 15,800 7.63 7.63 7.63 0 0 0
10/12/2020
7.63
 1,000 7.63 7.63 7.63 0 0 0
09/12/2020
7.63
 2,000 7.63 7.63 7.63 0 0 0
08/12/2020
7.63
 48,300 7.71 7.71 7.63 0 0 0
07/12/2020
8.48
 41,387 7.63 8.48 7.63 0 0 0
04/12/2020
7.63
 4,100 7.63 8.05 7.63 0 0 0
03/12/2020
8.31
 1,000 8.31 8.31 8.31 0 0 0
02/12/2020
8.14
 1,000 8.14 8.14 8.14 0 0 0
01/12/2020
7.63
 3,800 6.70 7.63 6.70 0 0 0
30/11/2020
8.48
 21,000 7.63 8.48 7.63 0 0 0
27/11/2020
8.31
 1,330 8.31 8.31 8.31 0 0 0
26/11/2020
8.48
 100 8.48 8.48 8.48 0 0 0
25/11/2020
7.63
 90,500 7.63 7.63 7.63 0 0 0
24/11/2020
7.20
 6,500 7.20 7.20 6.27 0 0 0
23/11/2020
7.20
 200 7.20 7.20 7.20 0 0 0
20/11/2020
7.20
 16,370 7.20 7.29 7.03 0 0 0
19/11/2020
7.20
 15,000 7.20 7.20 7.20 0 0 0
18/11/2020
6.95
 2,725 6.87 6.95 6.87 0 0 0
17/11/2020
7.20
 7,500 6.78 7.20 6.78 0 0 0
16/11/2020
6.95
 5,255 6.53 6.95 6.53 0 0 0
13/11/2020
6.10
 1,214 6.10 6.10 6.10 0 0 0
12/11/2020
6.78
 100 6.78 6.78 6.78 0 0 0
11/11/2020
6.27
 500 6.27 6.27 6.27 0 0 0
10/11/2020
7.12
 200 7.12 7.12 7.12 0 0 0
09/11/2020
7.12
 1,000 7.12 7.12 7.12 0 0 0
06/11/2020
7.03
 200 7.03 7.03 7.03 0 0 0
05/11/2020
7.12
 2,000 7.12 7.12 7.12 0 0 0
04/11/2020
6.78
 1,200 6.78 6.78 6.78 0 0 0
03/11/2020
6.78
 6,000 7.20 7.20 6.36 0 0 0
02/11/2020
6.78
 1,000 6.78 6.78 6.78 0 0 0
30/10/2020
7.20
 1,500 7.20 7.20 7.20 0 0 0
29/10/2020
6.61
 200 6.61 6.61 6.61 0 0 0
28/10/2020
6.19
 714 6.19 6.19 6.19 0 0 0
27/10/2020
6.53
 200 6.53 6.53 6.53 0 0 0
26/10/2020
6.44
 200 6.44 6.44 6.44 0 0 0
23/10/2020
6.44
 700 6.44 6.44 6.44 0 0 0
22/10/2020
6.44
 300 6.44 6.44 6.44 0 0 0
21/10/2020
6.10
 9,000 6.70 6.70 6.10 0 0 0
20/10/2020
6.61
 100 6.61 6.61 6.61 0 0 0
19/10/2020
6.53
 300 6.53 6.53 6.53 0 0 0
16/10/2020
6.44
 300 6.44 6.44 6.44 0 0 0
15/10/2020
6.02
 3,600 6.02 6.02 5.93 0 0 0
14/10/2020
5.93
 2,000 6.44 6.44 5.93 0 0 0

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