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
(2024-08-19) 		0.10 1.82% 11,800 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
(2024-06-20) 		-0.60 -9.68% 48,300 2,000 0.0
5.50
7.10
5.60
6 tháng
(2024-03-22) 		-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
(2022-09-29) 		-5.60 -50% 1,257,775 3,300 0.0
5.50
11.20
5.60
36 tháng
(2021-10-04) 		-3.80 -40.43% 5,849,553 -22,500 -0.3
5.50
15.90
5.60
60 tháng
(2019-10-15) 		-0.60 -9.68% 6,975,010 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)
28/11/2023
8.50
 0 8.50 8.50 8.50 0 0 0
27/11/2023
8.50
 1,200 8.50 8.50 8 0 0 0
24/11/2023
8.50
 2,300 8.60 8.60 8 0 0 0
23/11/2023
8.60
 600 8.70 8.70 8.20 0 0 0
22/11/2023
8.70
 0 8.70 8.70 8.70 0 0 0
21/11/2023
8.70
 5,700 8.70 8.70 8.10 0 0 0
20/11/2023
8.70
 0 8.70 8.70 8.70 0 0 0
17/11/2023
8.70
 0 8.70 8.70 8.70 0 0 0
16/11/2023
8.70
 3,400 8.70 8.70 8.10 0 0 0
15/11/2023
8.70
 3,500 8.70 8.70 8.70 0 0 0
14/11/2023
8.70
 5,100 8.50 8.70 8 0 0 0
13/11/2023
8.50
 2,000 8.60 8.60 8.10 0 0 0
10/11/2023
8.60
 0 8.60 8.60 8.60 0 0 0
09/11/2023
8.60
 0 8.60 8.60 8.60 0 0 0
08/11/2023
8.60
 0 8.60 8.60 8.60 0 0 0
07/11/2023
8.60
 300 8.70 8.70 8.20 0 0 0
06/11/2023
8.70
 200 8.80 8.80 8.10 0 0 0
03/11/2023
8.80
 2,700 8.80 8.80 8.80 0 0 0
02/11/2023
8.80
 2,400 8.70 8.80 8.60 0 0 0
01/11/2023
8.70
 0 8.70 8.70 8.70 0 0 0
31/10/2023
8.70
 0 8.70 8.70 8.70 0 0 0
30/10/2023
8.70
 3,000 8.40 8.70 8.70 0 0 0
27/10/2023
8.40
 1,100 8.60 8.60 8.40 0 0 0
26/10/2023
8.60
 800 8.60 8.90 8.40 0 0 0
25/10/2023
8.60
 1,600 8.70 8.70 8.60 0 0 0
24/10/2023
8.70
 300 8.40 8.70 8.50 0 0 0
23/10/2023
8.40
 4,000 8.70 8.70 8 0 0 0
20/10/2023
8.70
 1,500 8.70 8.70 8.10 0 0 0
19/10/2023
8.70
 1,300 8.90 9 8.50 0 0 0
18/10/2023
8.90
 900 8.90 8.90 8.80 0 0 0
17/10/2023
8.90
 5,500 8.70 8.90 8 0 0 0
16/10/2023
8.70
 500 8.70 8.70 8.70 0 0 0
13/10/2023
8.70
 1,600 8.60 8.70 8.60 0 0 0
12/10/2023
8.60
 700 8.60 8.60 8.50 0 0 0
11/10/2023
8.60
 1,100 8.60 8.60 8.50 0 0 0
10/10/2023
8.60
 3,600 8.60 8.60 8.40 0 0 0
09/10/2023
8.60
 0 8.60 8.60 8.60 0 0 0
06/10/2023
8.60
 1,000 8.40 8.60 8.40 0 0 0
05/10/2023
8.40
 4,300 8.30 8.40 8.30 0 0 0
04/10/2023
8.30
 5,300 8.30 8.30 8 0 0 0
03/10/2023
8.30
 5,400 8.30 8.30 8.20 0 0 0
02/10/2023
8.30
 800 8.30 8.30 8.20 0 0 0
29/09/2023
8.30
 900 8.30 8.30 8.10 0 0 0
28/09/2023
8.30
 3,500 8.30 8.30 8.10 0 0 0
27/09/2023
8.30
 300 8.30 8.30 8 0 0 0
26/09/2023
8.30
 2,500 8.10 8.30 8.10 0 0 0
25/09/2023
8.10
 500 8.40 8.40 8.10 0 0 0
22/09/2023
8.40
 500 8.40 8.40 8.10 0 0 0
21/09/2023
8.40
 4,100 8.30 8.40 8.20 0 0 0
20/09/2023
8.30
 1,000 8.30 8.30 8.10 0 0 0
19/09/2023
8.30
 700 8.30 8.30 8 0 0 0
18/09/2023
8.30
 1,000 8.40 8.40 8.30 0 0 0
15/09/2023
8.40
 700 8.10 8.40 8.30 0 0 0
14/09/2023
8.10
 5,400 8.50 8.50 8.10 0 0 0
13/09/2023
8.50
 2,200 8.30 8.50 8.30 0 0 0
12/09/2023
8.30
 2,900 8.20 8.30 8.10 0 0 0
11/09/2023
8.20
 2,800 8.20 8.40 8.10 0 0 0
08/09/2023
8.20
 4,300 8.10 8.20 8 0 0 0
07/09/2023
8.10
 600 8.10 8.10 8.10 0 0 0
06/09/2023
8.10
 200 8.20 8.20 8.10 0 0 0
05/09/2023
8.20
 1,400 8.30 8.30 8 0 0 0
31/08/2023
8.30
 100 8.30 8.30 8.30 0 0 0
30/08/2023
8.30
 1,300 8.10 8.30 8.10 0 0 0
29/08/2023
8.10
 500 8.30 8.30 8.10 0 0 0
28/08/2023
8.30
 0 8.30 8.30 8.30 0 0 0
25/08/2023
8.30
 1,000 8.40 8.40 8.30 0 0 0
24/08/2023
8.40
 200 8.40 8.40 8.40 0 0 0
23/08/2023
8.40
 0 8.40 8.40 8.40 0 0 0
22/08/2023
8.40
 7,100 8.40 8.40 8 0 0 0
21/08/2023
8.40
 3,900 8.40 8.40 8.30 0 0 0
18/08/2023
8.40
 2,300 8.60 8.60 8.20 0 0 0
17/08/2023
8.60
 2,200 8.70 8.70 8.50 0 0 0
16/08/2023
8.70
 4,200 8.60 8.70 8.50 0 0 0
15/08/2023
8.60
 2,900 8.60 8.60 8.60 0 0 0
14/08/2023
8.60
 11,900 8.60 8.60 8.50 0 0 0
11/08/2023
8.60
 3,800 8.70 8.70 8.60 0 0 0
10/08/2023
8.70
 6,900 8.70 8.70 8.70 0 0 0
09/08/2023
8.70
 1,300 8.70 8.70 8.60 0 0 0
08/08/2023
8.70
 700 8.70 8.70 8.70 0 0 0
07/08/2023
8.70
 4,700 8.70 8.70 8.70 0 0 0
04/08/2023
8.70
 2,700 8.70 8.70 8.60 200 0 0.0
03/08/2023
8.70
 2,100 8.70 8.70 8.70 0 0 0
02/08/2023
8.70
 2,400 8.70 8.70 8.60 0 0 0
01/08/2023
8.70
 4,000 8.90 8.90 8.70 0 0 0
31/07/2023
8.90
 11,800 8.90 8.90 8.70 0 0 0
28/07/2023
8.90
 0 8.90 8.90 8.90 0 0 0
27/07/2023
8.90
 0 8.90 8.90 8.90 0 0 0
26/07/2023
8.90
 2,300 8.90 8.90 8.60 0 0 0
25/07/2023
8.90
 4,900 8.70 8.90 8.70 0 0 0
24/07/2023
8.70
 7,200 9.10 9.10 8.70 0 0 0
21/07/2023
9.10
 8,200 9.20 9.20 8.70 0 0 0
20/07/2023
9.20
 3,500 9.30 9.30 9 0 0 0
19/07/2023
9.30
 0 9.30 9.30 9.30 0 0 0
18/07/2023
9.30
 900 9.30 9.30 9.20 0 0 0
17/07/2023
9.30
 3,700 9.40 9.40 9.20 0 0 0
14/07/2023
9.40
 1,100 9.30 9.40 9.30 0 0 0
13/07/2023
9.30
 200 9.40 9.40 9.20 0 0 0
12/07/2023
9.40
 600 9.40 9.40 9.30 0 0 0
11/07/2023
9.40
 7,600 9.40 9.60 9 0 0 0
10/07/2023
9.40
 3,300 9.50 9.50 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |