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)
22/05/2018
5.50
 200 5.50 5.50 5.50 0 0 0
21/05/2018
5.65
 8,400 4.97 5.65 4.81 0 0 0
18/05/2018
5.88
 4,000 5.50 5.88 5.50 0 0 0
17/05/2018
5.58
 500 5.58 5.58 5.58 0 0 0
16/05/2018
5.04
 0 5.04 5.04 5.04 0 0 0
15/05/2018
5.73
 4,705 5.73 5.73 4.97 0 0 0
14/05/2018
5.88
 800 5.81 5.88 5.81 0 0 0
11/05/2018
5.73
 5,900 4.97 5.73 4.89 0 0 0
10/05/2018
5.73
 200 5.73 5.73 5.73 0 0 0
09/05/2018
5.35
 700 5.96 5.96 5.35 0 0 0
08/05/2018
5.96
 0 5.96 5.96 5.96 0 0 0
07/05/2018
5.96
 200 5.96 5.96 5.96 0 0 0
04/05/2018
5.96
 200 5.96 5.96 5.96 0 0 0
03/05/2018
5.96
 0 5.96 5.96 5.96 0 0 0
02/05/2018
5.96
 300 5.96 5.96 5.96 0 0 0
27/04/2018
6.04
 300 5.81 6.04 5.81 0 0 0
26/04/2018
5.88
 200 5.88 5.88 5.88 0 0 0
24/04/2018
5.65
 200 5.65 5.65 5.65 0 0 0
23/04/2018
5.73
 2,300 5.73 5.73 5.35 0 0 0
20/04/2018
5.65
 500 5.65 5.65 5.65 0 0 0
19/04/2018
5.73
 500 5.73 5.73 5.73 0 0 0
18/04/2018
5.81
 0 5.81 5.81 5.81 0 0 0
17/04/2018
5.81
 310 5.81 5.81 5.81 0 0 0
16/04/2018
6.11
 5,700 5.88 6.11 5.88 0 0 0
13/04/2018
5.88
 4,500 5.88 5.88 5.88 0 0 0
12/04/2018
5.12
 100 5.12 5.12 5.12 0 0 0
11/04/2018
5.96
 2,100 5.96 6.04 5.27 0 0 0
10/04/2018
5.96
 200 5.96 5.96 5.96 0 0 0
09/04/2018
6.11
 4,700 5.96 6.11 5.96 0 0 0
06/04/2018
6.11
 6,900 5.81 6.11 5.20 0 0 0
05/04/2018
5.88
 200 5.88 5.88 5.88 0 0 0
04/04/2018
5.35
 300 6.04 6.11 5.35 0 0 0
03/04/2018
6.11
 8,400 5.73 6.11 5.50 0 0 0
02/04/2018
6.11
 5,900 5.96 6.11 5.27 0 1,000 0.0
30/03/2018
6.11
 7,100 6.04 6.11 5.27 0 3,000 0.0
29/03/2018
6.11
 6,100 6.04 6.11 5.12 0 2,100 0.0
28/03/2018
5.27
 700 6.04 6.04 5.27 0 0 0
27/03/2018
6.11
 0 6.11 6.11 6.11 0 0 0
26/03/2018
6.11
 0 6.11 6.11 6.11 0 0 0
23/03/2018
6.19
 5,600 5.04 6.19 5.04 0 4,000 0.0
22/03/2018
6.11
 1,700 5.81 6.11 5.81 0 0 0
21/03/2018
6.11
 0 6.11 6.11 6.11 0 0 0
20/03/2018
6.11
 300 6.11 6.11 6.11 0 0 0
19/03/2018
6.04
 0 6.04 6.04 6.04 0 0 0
16/03/2018
6.04
 0 6.04 6.04 6.04 0 0 0
15/03/2018
6.04
 200 6.04 6.04 6.04 0 0 0
14/03/2018
6.04
 100 6.04 6.04 6.04 0 0 0
13/03/2018
6.04
 100 6.04 6.04 6.04 0 0 0
12/03/2018
6.04
 200 6.04 6.04 6.04 0 0 0
09/03/2018
6.04
 4,600 6.11 6.11 5.96 0 300 0.0
08/03/2018
6.11
 2,000 5.96 6.11 5.96 0 0 0
07/03/2018
5.96
 0 5.96 5.96 5.96 0 0 0
06/03/2018
6.11
 5,400 6.11 6.11 5.73 0 0 0
05/03/2018
6.11
 500 6.11 6.11 6.11 0 0 0
02/03/2018
6.57
 5,800 5.73 6.57 5.73 0 100 0.0
01/03/2018
6.57
 0 6.57 6.57 6.57 0 0 0
28/02/2018
6.57
 0 6.57 6.57 6.57 0 0 0
27/02/2018
6.57
 0 6.57 6.57 6.57 0 0 0
26/02/2018
6.57
 0 6.57 6.57 6.57 0 0 0
23/02/2018
6.65
 4,000 6.57 6.65 6.57 0 4,000 0.0
22/02/2018
6.65
 5,000 6.57 6.65 6.57 0 5,000 0.0
21/02/2018
6.57
 500 6.57 6.57 6.57 0 500 0.0
13/02/2018
7.26
 22,700 6.34 7.26 6.19 0 12,000 -0.1
12/02/2018
6.42
 4,000 6.34 6.42 6.34 0 1,000 0.0
09/02/2018
6.42
 1,000 6.42 6.42 6.42 0 0 0
08/02/2018
6.42
 1,000 6.42 6.42 6.42 0 1,000 0.0
07/02/2018
6.50
 4,500 6.42 6.50 6.42 0 3,000 0.0
06/02/2018
6.50
 14,300 6.42 6.50 6.19 0 3,000 0.0
05/02/2018
6.50
 15,500 6.42 6.50 6.42 0 3,000 0.0
02/02/2018
6.50
 5,700 6.42 6.50 6.19 0 3,700 0.0
01/02/2018
6.42
 7,300 6.57 6.88 5.65 0 3,000 0.0
31/01/2018
6.72
 3,700 6.72 6.80 6.50 0 2,000 0.0
30/01/2018
6.65
 5,100 6.19 6.65 6.19 0 2,000 0.0
29/01/2018
6.27
 8,100 5.58 6.27 5.58 0 2,000 0.0
26/01/2018
5.58
 0 5.58 5.58 5.58 0 0 0
25/01/2018
5.65
 2,100 5.58 5.65 5.50 0 0 0
24/01/2018
5.43
 9,600 5.65 5.73 5.43 0 0 0
23/01/2018
5.65
 2,500 5.50 5.65 5.35 0 0 0
22/01/2018
5.50
 1,200 5.35 5.50 5.35 0 0 0
19/01/2018
5.43
 2,800 5.12 5.43 5.12 0 0 0
18/01/2018
4.74
 1,500 4.74 4.74 4.74 0 0 0
17/01/2018
4.97
 0 4.97 4.97 4.97 0 0 0
16/01/2018
4.97
 0 4.97 4.97 4.97 0 0 0
15/01/2018
4.97
 0 4.97 4.97 4.97 0 0 0
12/01/2018
4.97
 1,100 4.97 4.97 4.97 0 0 0
11/01/2018
4.97
 20 4.97 4.97 4.97 0 0 0
10/01/2018
4.97
 4,700 5.12 5.12 4.97 0 0 0
09/01/2018
5.73
 1,000 5.73 5.73 5.73 0 0 0
08/01/2018
5.50
 4,010 5.81 5.81 5.50 0 0 0
05/01/2018
5.50
 0 5.50 5.50 5.50 0 0 0
04/01/2018
5.50
 0 5.50 5.50 5.50 0 0 0
03/01/2018
5.73
 1,800 5.27 5.88 5.27 0 0 0
02/01/2018
6.04
 300 6.04 6.04 6.04 0 0 0
29/12/2017
5.27
 17,100 6.11 6.11 5.27 0 200 0.0
28/12/2017
6.11
 100 6.11 6.11 6.11 0 100 0.0
27/12/2017
6.11
 6,600 6.11 6.11 5.20 0 300 0.0
26/12/2017
6.11
 1,000 6.04 6.11 6.04 0 0 0
25/12/2017
5.96
 2,500 5.96 5.96 5.96 0 2,000 0.0
22/12/2017
6.11
 2,400 5.04 6.11 4.97 0 100 0.0
21/12/2017
6.04
 3,500 5.20 6.04 5.20 0 0 0

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