CTCP Alphanam E&C (ame)

5.60
0
(0%)
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
(2024-08-20) 		0.10 1.82% 11,600 0 0
5.50
5.90
5.60
2 tháng
(2024-07-22) 		-0.80 -12.50% 20,200 0 -0
5.50
6.40
5.60
3 tháng
(2024-06-21) 		-1.20 -17.65% 45,900 2,000 0.0
5.50
7.10
5.60
6 tháng
(2024-03-25) 		-2.70 -32.53% 92,800 1,900 0.0
5.50
8.30
5.60
12 tháng
(2023-09-25) 		-2.50 -30.86% 220,800 1,000 0.0
5.50
9
5.60
24 tháng
(2022-09-30) 		-5 -47.17% 1,251,275 3,300 0.0
5.50
11
5.60
36 tháng
(2021-10-05) 		-3.80 -40.43% 5,849,053 -22,500 -0.3
5.50
15.90
5.60
60 tháng
(2019-10-16) 		-0.40 -6.67% 6,971,830 40,770 0.4
5.50
15.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
4.70
 2,100 4.70 4.70 4.34 0 0 0
22/11/2013
4.70
 5,200 4.77 4.77 4.70 0 0 0
21/11/2013
4.77
 38,000 4.77 4.84 4.70 0 0 0
20/11/2013
4.77
 36,500 4.63 4.91 4.56 0 0 0
19/11/2013
4.63
 17,700 4.56 4.63 4.49 10,000 0 0.1
18/11/2013
4.56
 16,400 4.41 4.70 4.49 0 0 0
15/11/2013
4.41
 27,200 4.20 4.41 4.27 0 0 0
14/11/2013
4.20
 0 4.20 4.20 4.20 0 0 0
13/11/2013
4.20
 7,500 4.13 4.20 4.20 0 0 0
12/11/2013
4.13
 9,100 4.06 4.34 4.13 0 0 0
11/11/2013
4.06
 4,900 4.06 4.20 4.06 0 0 0
08/11/2013
4.06
 1,900 4.34 4.34 4.06 0 0 0
07/11/2013
4.34
 5,400 4.41 4.41 4.06 0 0 0
06/11/2013
4.41
 0 4.41 4.41 4.41 0 0 0
05/11/2013
4.41
 6,600 4.27 4.56 4.41 0 0 0
04/11/2013
4.27
 13,100 3.99 4.27 3.70 510,000 0 2.6
01/11/2013
3.99
 300 4.06 4.06 3.77 0 0 0
31/10/2013
4.06
 1,100 4.06 4.06 3.99 0 0 0
30/10/2013
4.06
 4,600 4.06 4.06 3.92 2,500 0 0.0
29/10/2013
4.06
 15,400 4.34 4.34 3.92 0 0 0
28/10/2013
4.34
 6,200 4.56 4.56 4.13 0 0 0
25/10/2013
4.56
 7,200 4.49 4.77 4.34 0 0 0
24/10/2013
4.49
 13,900 4.13 4.49 4.27 0 0 0
23/10/2013
4.13
 38,500 3.77 4.13 4.13 0 0 0
22/10/2013
3.77
 10,300 3.49 3.77 3.77 302,050 0 1.4
21/10/2013
3.49
 13,900 3.20 3.49 3.35 0 0 0
18/10/2013
3.20
 11,900 2.92 3.20 3.20 0 0 0
17/10/2013
2.92
 0 2.92 2.92 2.92 0 0 0
16/10/2013
2.92
 7,400 2.71 2.92 2.71 0 0 0
15/10/2013
2.71
 700 2.85 2.85 2.71 0 0 0
14/10/2013
2.85
 0 2.85 2.85 2.85 0 0 0
11/10/2013
2.85
 1,000 2.78 2.85 2.85 0 0 0
10/10/2013
2.78
 1,400 2.56 2.78 2.78 0 0 0
09/10/2013
2.56
 4,500 2.71 2.71 2.49 0 0 0
08/10/2013
2.71
 2,300 2.92 2.92 2.71 0 0 0
07/10/2013
2.92
 1,500 2.78 2.92 2.85 0 0 0
04/10/2013
2.78
 1,000 2.56 2.78 2.78 0 0 0
03/10/2013
2.56
 1,100 2.56 2.78 2.56 0 0 0
02/10/2013
2.56
 2,200 2.85 2.85 2.56 0 0 0
01/10/2013
2.85
 1,300 3.13 3.13 2.85 0 0 0
30/09/2013
3.13
 800 2.85 3.13 2.85 0 0 0
27/09/2013
2.85
 8,700 3.13 3.13 2.85 0 0 0
26/09/2013
3.13
 300 3.20 3.20 3.13 0 0 0
25/09/2013
3.20
 0 3.20 3.20 3.20 0 0 0
24/09/2013
3.20
 200 3.56 3.56 3.20 0 0 0
23/09/2013
3.56
 0 3.56 3.56 3.56 0 0 0
20/09/2013
3.56
 200 3.56 3.56 3.56 0 0 0
19/09/2013
3.56
 0 3.56 3.56 3.56 0 0 0
18/09/2013
3.56
 0 3.56 3.56 3.56 0 0 0
17/09/2013
3.56
 5,700 3.42 3.70 3.42 0 0 0
16/09/2013
3.42
 6,800 3.13 3.42 3.13 0 0 0
13/09/2013
3.13
 7,600 2.85 3.13 2.78 0 0 0
12/09/2013
2.85
 2,000 2.78 2.85 2.85 0 0 0
11/09/2013
2.78
 4,400 2.56 2.78 2.78 0 0 0
10/09/2013
2.56
 6,500 2.35 2.56 2.49 0 0 0
09/09/2013
2.35
 100 2.14 2.35 2.35 0 0 0
06/09/2013
2.14
 400 1.99 2.14 2.14 0 0 0
05/09/2013
1.99
 300 1.85 1.99 1.99 0 0 0
04/09/2013
1.85
 0 1.85 1.85 1.85 0 0 0
03/09/2013
1.85
 0 1.85 1.85 1.85 0 0 0
30/08/2013
1.85
 2,000 1.99 1.99 1.85 0 0 0
29/08/2013
1.99
 0 1.99 1.99 1.99 0 0 0
28/08/2013
1.99
 0 1.99 1.99 1.99 0 0 0
27/08/2013
1.99
 1,400 1.85 1.99 1.99 0 0 0
26/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
23/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
22/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
21/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
20/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
19/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
16/08/2013
1.85
 3,000 1.71 1.85 1.71 0 0 0
15/08/2013
1.71
 100 1.78 1.78 1.71 0 0 0
14/08/2013
1.78
 0 1.78 1.78 1.78 0 0 0
13/08/2013
1.78
 400 1.64 1.78 1.78 0 0 0
12/08/2013
1.64
 0 1.64 1.64 1.64 0 0 0
09/08/2013
1.64
 200 1.71 1.85 1.64 0 0 0
08/08/2013
1.71
 100 1.85 1.85 1.71 0 0 0
07/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
06/08/2013
1.85
 0 1.85 1.85 1.85 0 0 0
05/08/2013
1.85
 200 1.71 1.85 1.85 0 0 0
02/08/2013
1.71
 600 1.78 1.78 1.64 0 0 0
01/08/2013
1.78
 0 1.78 1.78 1.78 0 0 0
31/07/2013
1.78
 200 1.78 1.78 1.78 0 0 0
30/07/2013
1.78
 1,600 1.85 1.85 1.78 0 0 0
29/07/2013
1.85
 0 1.85 1.85 1.85 0 0 0
26/07/2013
1.85
 0 1.85 1.85 1.85 0 0 0
25/07/2013
1.85
 1,000 1.92 1.92 1.85 0 0 0
24/07/2013
1.92
 1,400 2.06 2.06 1.92 100 0 0.0
23/07/2013
2.06
 100 1.92 2.06 2.06 0 0 0
22/07/2013
1.92
 0 1.92 1.92 1.92 0 0 0
19/07/2013
1.92
 0 1.92 1.92 1.92 0 0 0
18/07/2013
1.92
 0 1.92 1.92 1.92 0 0 0
17/07/2013
1.92
 0 1.92 1.92 1.92 0 0 0
16/07/2013
1.92
 3,300 1.92 1.92 1.78 0 0 0
15/07/2013
1.92
 2,000 2.06 2.06 1.92 0 0 0
12/07/2013
2.06
 0 2.06 2.06 2.06 0 0 0
11/07/2013
2.06
 100 1.99 2.06 2.06 0 0 0
10/07/2013
1.99
 0 1.99 1.99 1.99 0 0 0
09/07/2013
1.99
 0 1.99 1.99 1.99 0 0 0
08/07/2013
1.99
 0 1.99 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |