CTCP Khoáng sản Á Châu (amc)

16.20
0.40
(2.53%)
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
(2024-08-21) 		0.10 0.62% 9,400 500 0.0
15.70
16.80
16.20
2 tháng
(2024-07-22) 		-0.70 -4.14% 12,500 1,500 0.0
15.70
17.20
16.20
3 tháng
(2024-06-24) 		-0.80 -4.71% 21,500 1,500 0.0
15.70
17.70
16.20
6 tháng
(2024-03-25) 		-0.57 -3.39% 61,600 900 0.0
15.70
17.90
16.20
12 tháng
(2023-09-26) 		0.27 1.70% 118,200 -1,200 -0.0
15.56
17.90
16.20
24 tháng
(2022-10-03) 		-4.19 -20.56% 252,411 -68,500 -1.3
14.75
21.95
16.20
36 tháng
(2021-10-06) 		-1.98 -10.91% 583,669 -67,800 -1.2
14.75
23.23
16.20
60 tháng
(2019-10-17) 		3.65 29.12% 1,131,169 -52,700 -0.8
11.56
28.28
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
15.56
 2,100 15.56 15.56 15.33 300 0 0.0
20/09/2016
15.56
 3,100 15.56 15.56 15.56 0 0 0
19/09/2016
15.56
 6,300 15.56 15.56 15.56 600 0 0.0
16/09/2016
15.56
 10,700 15.74 15.74 15.56 400 0 0.0
15/09/2016
15.74
 900 15.74 15.74 15.74 200 0 0.0
14/09/2016
15.74
 0 15.74 15.74 15.74 0 0 0
13/09/2016
15.74
 3,200 15.74 15.74 15.74 2,400 0 0.1
12/09/2016
15.74
 1,000 15.74 15.74 15.74 0 0 0
09/09/2016
15.74
 0 15.74 15.74 15.74 0 0 0
08/09/2016
15.74
 2,000 15.65 15.74 15.74 0 0 0
07/09/2016
15.65
 0 15.65 15.65 15.65 0 0 0
06/09/2016
15.65
 6,300 15.19 15.74 15.65 0 0 0
05/09/2016
15.19
 0 15.19 15.19 15.19 0 0 0
01/09/2016
15.19
 2,100 15.74 15.74 15.00 400 0 0.0
31/08/2016
15.74
 11,600 15.74 15.74 15.74 3,600 0 0.1
30/08/2016
15.74
 2,800 15.74 15.74 15.74 1,500 0 0.1
29/08/2016
15.74
 25,000 15.74 15.74 15.74 0 0 0
26/08/2016
15.74
 9,000 15.79 15.79 15.74 1,200 0 0.0
25/08/2016
15.79
 1,000 15.60 15.79 15.79 0 0 0
24/08/2016
15.60
 0 15.60 15.60 15.60 0 0 0
23/08/2016
15.60
 600 15.79 15.79 15.60 0 0 0
22/08/2016
15.79
 7,200 15.79 15.79 15.79 0 0 0
19/08/2016
15.79
 4,200 15.79 15.79 15.79 0 0 0
18/08/2016
15.79
 10,800 15.79 15.79 15.79 300 0 0.0
17/08/2016
15.79
 0 15.79 15.79 15.79 0 0 0
16/08/2016
15.79
 3,500 15.79 15.79 15.79 0 0 0
15/08/2016
15.79
 6,500 15.79 15.79 15.79 0 0 0
12/08/2016
15.79
 0 15.79 15.79 15.79 0 0 0
11/08/2016
15.79
 11,400 15.79 15.79 14.86 0 400 -0.0
10/08/2016
15.79
 23,200 15.79 15.79 15.79 0 0 0
09/08/2016
15.79
 100 15.79 15.79 15.79 0 0 0
08/08/2016
15.79
 1,000 15.79 15.79 15.79 0 0 0
05/08/2016
15.79
 1,300 15.33 15.79 15.79 0 0 0
04/08/2016
15.33
 0 15.33 15.33 15.33 0 0 0
03/08/2016
15.33
 0 15.33 15.33 15.33 0 0 0
02/08/2016
15.33
 0 15.33 15.33 15.33 0 0 0
01/08/2016
15.33
 1,200 14.86 15.79 15.33 0 0 0
29/07/2016
14.86
 0 14.86 14.86 14.86 0 0 0
28/07/2016
14.86
 100 14.86 14.86 14.86 0 0 0
27/07/2016
14.86
 0 14.86 14.86 14.86 0 0 0
26/07/2016
14.86
 2,000 15.74 15.74 14.86 0 0 0
25/07/2016
15.74
 1,600 15.56 15.74 15.74 600 0 0.0
22/07/2016
15.56
 3,200 15.33 15.56 15.56 2,200 0 0.1
21/07/2016
15.33
 0 15.33 15.33 15.33 0 0 0
20/07/2016
15.33
 2,500 15.74 15.74 15.09 2,000 0 0.1
19/07/2016
15.74
 0 15.74 15.74 15.74 0 0 0
18/07/2016
15.74
 0 15.74 15.74 15.74 0 0 0
15/07/2016
15.74
 1,000 15.74 15.74 15.74 0 0 0
14/07/2016
15.74
 2,300 15.70 15.74 15.74 1,800 0 0.1
13/07/2016
15.70
 5,300 15.74 15.79 15.70 0 0 0
12/07/2016
15.74
 3,500 15.79 15.79 15.74 0 0 0
11/07/2016
15.79
 1,100 15.79 15.79 15.79 100 0 0.0
08/07/2016
15.79
 5,000 15.79 15.88 15.79 1,900 0 0.1
07/07/2016
15.79
 20,000 15.74 16.02 15.74 1,800 0 0.1
06/07/2016
15.74
 59,900 15.09 15.79 15.56 3,800 0 0.1
05/07/2016
15.09
 1,700 15.70 15.70 15.09 0 0 0
04/07/2016
15.70
 0 15.70 15.70 15.70 0 0 0
01/07/2016
15.70
 5,100 15.74 15.74 15.70 0 0 0
30/06/2016
15.74
 17,100 15.28 15.74 15.33 0 0 0
29/06/2016
15.28
 0 15.28 15.28 15.28 0 0 0
28/06/2016
15.28
 4,900 14.40 15.33 14.86 4,000 0 0.1
27/06/2016
14.40
 2,000 13.93 14.40 14.40 2,000 0 0.1
24/06/2016
13.93
 4,900 13.93 13.93 13.93 0 0 0
23/06/2016
13.93
 52,500 13.93 13.93 13.93 1,300 0 0.0
22/06/2016
13.93
 0 13.93 13.93 13.93 0 0 0
21/06/2016
13.93
 0 13.93 13.93 13.93 0 0 0
20/06/2016
13.93
 1,000 13.93 13.93 13.93 0 0 0
17/06/2016
13.93
 0 13.93 13.93 13.93 0 0 0
16/06/2016
13.93
 800 13.93 13.93 13.93 400 0 0.0
15/06/2016
13.93
 0 13.93 13.93 13.93 0 0 0
14/06/2016
13.93
 3,800 13.93 13.93 13.24 2,100 0 0.1
13/06/2016
13.93
 20,000 14.16 14.16 13.93 0 0 0
10/06/2016
14.16
 600 14.63 14.63 14.16 600 0 0.0
09/06/2016
14.63
 0 14.63 14.63 14.63 0 0 0
08/06/2016
14.63
 0 14.63 14.63 14.63 0 0 0
07/06/2016
14.63
 2,500 14.63 14.63 14.63 0 0 0
06/06/2016
14.63
 0 14.63 14.63 14.63 0 0 0
03/06/2016
14.63
 0 14.63 14.63 14.63 0 0 0
02/06/2016
14.63
 0 14.63 14.63 14.63 0 0 0
01/06/2016
14.63
 0 14.63 14.63 14.63 0 0 0
31/05/2016
14.63
 500 16.25 16.25 14.63 0 0 0
30/05/2016
16.25
 0 16.25 16.25 16.25 0 0 0
27/05/2016
16.25
 0 16.25 16.25 16.25 0 0 0
26/05/2016
16.25
 0 16.25 16.25 16.25 0 0 0
25/05/2016
16.25
 100 15.28 16.25 16.25 100 0 0.0
24/05/2016
15.28
 400 16.25 16.25 14.63 100 0 0.0
23/05/2016
16.25
 0 16.25 16.25 16.25 0 0 0
20/05/2016
16.25
 0 16.25 16.25 16.25 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
19/05/2016
16.25
 500 15.56 16.25 15.56 100 100 0.0
18/05/2016
15.56
 300 15.14 15.56 15.56 0 0 0
17/05/2016
15.14
 1,800 15.56 15.56 15.14 1,600 0 0.1
16/05/2016
15.56
 0 15.56 15.56 15.56 0 0 0
13/05/2016
15.56
 100 15.14 15.56 15.56 100 0 0.0
12/05/2016
15.14
 0 15.14 15.14 15.14 0 0 0
11/05/2016
15.14
 0 15.14 15.14 15.14 0 0 0
10/05/2016
15.14
 1,500 15.14 15.14 15.14 0 0 0
09/05/2016
15.14
 13,100 14.93 15.56 15.14 0 0 0
06/05/2016
14.93
 100 13.62 14.93 14.93 100 0 0.0
05/05/2016
13.62
 100 12.40 13.62 13.62 100 0 0.0
04/05/2016
12.40
 500 13.71 13.71 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |