CTCP Cơ khí Xây dựng AMECC (ams)

7.10
0.10
(1.43%)
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)
08/03/2019
7.30
 23,610 6.35 7.30 6.35 0 11,600 -0.1
07/03/2019
6.35
 200 6.35 6.35 6.35 0 200 0.0
06/03/2019
6.35
 200 6.35 6.35 6.35 0 200 0.0
05/03/2019
6.35
 500 6.35 6.35 6.35 0 0 0
04/03/2019
6.35
 300 6.35 6.35 6.35 0 300 0.0
01/03/2019
6.35
 2,000 6.27 6.35 6.27 0 1,100 0.0
28/02/2019
6.27
 2,200 6.19 6.27 6.19 0 0 0
27/02/2019
6.35
 500 6.35 6.35 6.35 0 500 0.0
26/02/2019
6.35
 2,000 6.35 6.35 6.35 0 0 0
25/02/2019
6.43
 0 6.43 6.43 6.43 0 0 0
22/02/2019
6.43
 400 6.43 6.43 6.43 0 0 0
21/02/2019
6.43
 2,200 6.59 6.59 6.43 0 0 0
20/02/2019
6.67
 300 6.67 6.67 6.67 0 300 0.0
19/02/2019
6.67
 200 6.67 6.67 6.67 0 200 0.0
18/02/2019
6.67
 300 6.67 6.67 6.67 0 300 0.0
15/02/2019
6.67
 500 6.67 6.67 6.67 0 0 0
14/02/2019
6.67
 300 6.67 6.67 6.67 0 300 0.0
13/02/2019
6.67
 100 6.67 6.67 6.67 0 100 0.0
12/02/2019
6.67
 200 6.67 6.67 6.67 0 100 0.0
11/02/2019
6.67
 300 6.67 6.67 6.67 0 300 0.0
01/02/2019
6.75
 300 6.75 6.75 6.75 0 0 0
31/01/2019
6.75
 300 6.75 6.75 6.75 0 300 0.0
30/01/2019
6.75
 300 6.75 6.75 6.75 0 0 0
29/01/2019
6.59
 200 6.59 6.59 6.59 0 0 0
28/01/2019
6.59
 300 6.59 6.59 6.59 0 300 0.0
25/01/2019
6.59
 300 6.59 6.59 6.59 0 0 0
24/01/2019
6.59
 200 6.59 6.59 6.59 0 200 0.0
23/01/2019
6.59
 300 6.59 6.59 6.59 0 0 0
22/01/2019
6.59
 300 6.59 6.59 6.59 0 0 0
21/01/2019
6.51
 4,300 6.67 6.75 6.51 0 200 0.0
18/01/2019
6.75
 200 6.75 6.75 6.75 0 0 0
17/01/2019
6.83
 500 6.83 6.83 6.83 0 0 0
16/01/2019
6.83
 500 6.83 6.83 6.83 0 0 0
15/01/2019
5.64
 1,100 6.83 6.83 5.64 0 100 0.0
14/01/2019
6.83
 1,200 6.35 6.83 6.35 0 0 0
11/01/2019
6.35
 300 6.35 6.35 6.35 0 300 0.0
10/01/2019
6.35
 200 6.35 6.35 6.35 0 200 0.0
09/01/2019
6.35
 200 6.35 6.35 6.35 0 200 0.0
08/01/2019
6.35
 200 6.35 6.35 6.35 0 200 0.0
07/01/2019
6.35
 300 6.35 6.35 6.35 0 300 0.0
04/01/2019
6.35
 42 6.35 6.35 6.35 0 0 0
03/01/2019
6.35
 300 6.35 6.35 6.35 0 300 0.0
02/01/2019
6.35
 600 6.35 6.35 6.35 0 600 0.0
28/12/2018
6.35
 4,242 6.35 6.35 6.35 0 4,200 0.0
27/12/2018
6.35
 700 6.35 6.35 6.35 0 700 0.0
26/12/2018
6.35
 200 6.35 6.35 6.35 0 200 0.0
25/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
24/12/2018
6.35
 300 6.35 6.35 6.35 0 300 0.0
21/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
20/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
19/12/2018
6.35
 300 6.27 6.35 6.27 0 200 0.0
18/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
17/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
14/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
13/12/2018
6.35
 30 6.35 6.35 6.35 0 0 0
12/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
11/12/2018
6.35
 175 6.35 6.35 6.35 0 100 0.0
10/12/2018
6.35
 37 6.35 6.35 6.35 0 0 0
07/12/2018
6.35
 300 6.35 6.35 6.35 0 300 0.0
06/12/2018
6.35
 300 6.35 6.35 6.35 0 300 0.0
05/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
04/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
03/12/2018
6.35
 1,500 6.35 6.35 6.35 0 1,500 0.0
30/11/2018
6.35
 5,300 6.35 6.35 6.35 0 5,000 0.0
29/11/2018
6.35
 6,400 6.35 6.35 6.35 0 5,000 0.0
28/11/2018
6.35
 28,600 6.35 6.43 6.35 0 5,100 0.0
27/11/2018
6.35
 3 6.35 6.35 6.35 0 0 0
26/11/2018
6.35
 500 6.35 6.35 6.35 0 300 0.0
23/11/2018
6.35
 0 6.35 6.35 6.35 0 0 0
22/11/2018
6.35
 0 6.35 6.35 6.35 0 0 0
21/11/2018
6.35
 200 6.35 6.35 6.35 0 200 0.0
20/11/2018
6.35
 307 6.35 6.35 6.35 0 300 0.0
19/11/2018
6.35
 1,000 6.35 6.35 6.35 0 1,000 0.0
16/11/2018
6.35
 8,500 6.35 6.35 5.95 0 5,000 0.0
15/11/2018
6.35
 1,000 6.35 6.35 6.35 0 1,000 0.0
14/11/2018
6.35
 19,652 6.35 6.35 6.35 0 5,000 0.0
13/11/2018
6.35
 9,515 6.27 6.35 6.27 0 3,900 0.0
12/11/2018
6.27
 1,200 6.35 6.35 6.27 0 1,000 0.0
09/11/2018
6.27
 1,700 6.35 6.35 6.27 0 1,500 0.0
08/11/2018
6.35
 300 6.11 6.35 6.11 0 200 0.0
07/11/2018
6.35
 3,500 6.35 6.35 6.35 0 3,500 0.0
06/11/2018
6.35
 1,600 6.35 6.35 6.35 0 1,600 0.0
05/11/2018
6.35
 2,115 6.35 6.35 6.35 0 2,000 0.0
02/11/2018
6.59
 23,152 6.35 6.59 6.11 0 15,000 -0.1
01/11/2018
6.11
 5,400 6.35 6.35 6.11 0 0 0
31/10/2018
6.35
 9,800 6.11 6.35 6.11 0 0 0
30/10/2018
6.19
 4,800 6.35 6.35 6.19 0 0 0
29/10/2018
6.35
 500 6.35 6.35 6.35 0 500 0.0
26/10/2018
6.35
 300 6.35 6.35 6.35 0 300 0.0
25/10/2018
6.35
 3,300 5.40 6.35 5.40 0 100 0.0
24/10/2018
6.35
 15,000 6.35 6.35 6.35 0 5,000 0.0
23/10/2018
6.35
 14,500 6.35 6.35 6.35 0 2,000 0.0
22/10/2018
6.35
 8,400 6.35 6.35 6.35 0 2,000 0.0
19/10/2018
6.35
 0 6.35 6.35 6.35 0 0 0
18/10/2018
6.35
 0 6.35 6.35 6.35 0 0 0
17/10/2018
6.35
 14,400 6.35 6.43 6.35 0 2,700 0.0
16/10/2018
6.35
 600 6.27 6.35 6.27 0 500 0.0
15/10/2018
6.35
 300 6.35 6.35 6.35 0 300 0.0
12/10/2018
6.35
 2,900 6.27 6.35 6.27 0 1,600 0.0
11/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2018
6.11
 1,200 6.27 6.35 6.11 0 0 0

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