CTCP Alphanam E&C (ame)

4.50
-0.50
(-10%)
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
(2024-10-23) 		-0.40 -7.41% 10,751 -4,600 -0.0
4.80
5.40
5
2 tháng
(2024-09-23) 		-0.50 -9.09% 17,652 -4,800 -0.0
4.80
5.60
5
3 tháng
(2024-08-26) 		-0.60 -10.71% 23,882 -4,600 -0.0
4.80
5.90
5
6 tháng
(2024-05-27) 		-2.10 -29.58% 76,166 -2,600 -0.0
4.80
7.80
5
12 tháng
(2023-11-28) 		-3.50 -41.18% 156,931 -3,600 -0.0
4.80
9
5
24 tháng
(2022-12-05) 		-5.70 -53.27% 1,070,098 -1,300 0.0
4.80
10.90
5
36 tháng
(2021-12-08) 		-6.50 -56.52% 5,621,913 -25,000 -0.3
4.80
15.90
5
60 tháng
(2019-12-19) 		-1.50 -23.08% 6,970,701 36,370 0.4
4.80
15.90
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2012
1.92
 9,700 1.99 1.99 1.92 0 0 0
27/06/2012
1.99
 4,100 2.06 2.06 1.99 0 0 0
26/06/2012
2.06
 1,100 2.21 2.21 2.06 0 0 0
25/06/2012
2.21
 2,200 2.06 2.21 1.99 0 0 0
22/06/2012
2.06
 600 2.14 2.14 2.06 0 0 0
21/06/2012
2.14
 0 2.14 2.14 2.14 0 0 0
20/06/2012
2.14
 0 2.14 2.14 2.14 0 0 0
19/06/2012
2.14
 1,600 2.28 2.28 2.14 0 0 0
18/06/2012
2.28
 100 2.42 2.42 2.28 0 0 0
15/06/2012
2.42
 200 2.49 2.49 2.42 0 0 0
14/06/2012
2.49
 200 2.49 2.49 2.42 0 0 0
13/06/2012
2.49
 0 2.49 2.49 2.49 0 0 0
12/06/2012
2.49
 0 2.49 2.49 2.49 0 0 0
11/06/2012
2.49
 1,000 2.56 2.56 2.49 0 0 0
08/06/2012
2.56
 5,100 2.42 2.56 2.49 0 0 0
07/06/2012
2.42
 800 2.28 2.42 2.28 0 0 0
06/06/2012
2.28
 4,100 2.14 2.28 2.14 0 0 0
05/06/2012
2.14
 2,100 2.14 2.14 2.06 0 0 0
04/06/2012
2.14
 100 2.14 2.14 2.14 0 0 0
01/06/2012
2.14
 100 2.21 2.21 2.14 0 0 0
31/05/2012
2.21
 600 2.28 2.28 2.21 0 0 0
30/05/2012
2.28
 4,400 2.28 2.28 2.14 0 0 0
29/05/2012
2.28
 3,100 2.28 2.28 2.14 0 0 0
28/05/2012
2.28
 400 2.42 2.42 2.28 0 0 0
25/05/2012
2.42
 200 2.42 2.42 2.28 0 0 0
24/05/2012
2.42
 0 2.42 2.42 2.42 0 0 0
23/05/2012
2.42
 100 2.56 2.56 2.42 0 0 0
22/05/2012
2.56
 0 2.56 2.56 2.56 0 0 0
21/05/2012
2.56
 2,100 2.49 2.56 2.49 0 0 0
18/05/2012
2.49
 300 2.49 2.49 2.35 0 0 0
17/05/2012
2.49
 11,000 2.35 2.49 2.21 0 0 0
16/05/2012
2.35
 6,000 2.49 2.49 2.35 0 0 0
15/05/2012
2.49
 0 2.49 2.49 2.49 0 0 0
14/05/2012
2.49
 4,400 2.63 2.63 2.49 0 0 0
11/05/2012
2.63
 11,200 2.63 2.78 2.56 0 0 0
10/05/2012
2.63
 900 2.49 2.63 2.63 0 0 0
09/05/2012
2.49
 2,000 2.63 2.63 2.49 0 0 0
08/05/2012
2.63
 32,000 2.63 2.63 2.49 0 0 0
07/05/2012
2.63
 30,200 2.63 2.63 2.49 0 0 0
04/05/2012
2.63
 9,400 2.49 2.63 2.49 0 0 0
03/05/2012
2.49
 2,000 2.49 2.49 2.49 0 0 0
02/05/2012
2.49
 9,700 2.35 2.49 2.35 0 0 0
27/04/2012
2.35
 9,400 2.21 2.35 2.14 0 0 0
26/04/2012
2.21
 14,900 2.35 2.35 2.21 0 0 0
25/04/2012
2.35
 8,600 2.28 2.35 2.21 0 0 0
24/04/2012
2.28
 3,000 2.35 2.35 2.28 0 0 0
23/04/2012
2.35
 400 2.35 2.35 2.35 0 0 0
20/04/2012
2.35
 1,200 2.28 2.35 2.35 0 0 0
19/04/2012
2.28
 3,400 2.21 2.42 2.14 0 0 0
18/04/2012
2.21
 7,200 2.28 2.28 2.21 0 0 0
17/04/2012
2.28
 6,800 2.49 2.49 2.28 0 0 0
16/04/2012
2.49
 9,100 2.42 2.49 2.28 0 0 0
13/04/2012
2.42
 0 2.42 2.42 2.42 0 0 0
12/04/2012
2.42
 300 2.35 2.42 2.21 0 0 0
11/04/2012
2.35
 11,900 2.21 2.35 2.06 0 0 0
10/04/2012
2.21
 35,100 2.28 2.28 2.14 0 0 0
09/04/2012
2.28
 3,300 2.42 2.42 2.28 0 0 0
06/04/2012
2.42
 300 2.56 2.56 2.42 0 0 0
05/04/2012
2.56
 400 2.56 2.56 2.56 0 0 0
04/04/2012
2.56
 0 2.63 2.56 2.56 0 0 0
03/04/2012
2.63
 2,600 2.63 2.63 2.49 0 0 0
30/03/2012
2.63
 1,100 2.71 2.71 2.56 0 0 0
29/03/2012
2.71
 25,200 2.63 2.71 2.49 0 0 0
28/03/2012
2.63
 10,700 2.56 2.63 2.42 0 0 0
27/03/2012
2.56
 8,900 2.42 2.56 2.56 0 0 0
26/03/2012
2.42
 21,100 2.35 2.42 2.35 0 0 0
23/03/2012
2.35
 67,700 2.28 2.42 2.14 0 0 0
22/03/2012
2.28
 100 2.28 2.28 2.28 0 0 0
21/03/2012
2.28
 4,600 2.28 2.28 2.06 0 0 0
20/03/2012
2.28
 6,100 2.21 2.28 2.21 0 0 0
19/03/2012
2.21
 1,400 2.21 2.21 2.21 0 0 0
16/03/2012
2.21
 0 2.21 2.21 2.21 0 0 0
15/03/2012
2.21
 0 2.21 2.21 2.21 0 0 0
14/03/2012
2.21
 4,600 2.14 2.28 2.21 0 0 0
13/03/2012
2.14
 1,200 1.99 2.21 2.06 0 0 0
12/03/2012
1.99
 4,800 2.14 2.14 1.99 0 0 0
09/03/2012
2.14
 1,400 2.21 2.21 2.14 0 0 0
08/03/2012
2.21
 1,200 2.28 2.28 2.21 0 0 0
07/03/2012
2.28
 5,800 2.35 2.35 2.21 0 0 0
06/03/2012
2.35
 1,000 2.35 2.35 2.35 0 0 0
05/03/2012
2.35
 4,200 2.21 2.35 2.28 0 0 0
02/03/2012
2.21
 500 2.14 2.21 2.21 0 0 0
01/03/2012
2.14
 500 2.14 2.14 2.14 0 0 0
29/02/2012
2.14
 8,200 2.06 2.21 2.14 0 0 0
28/02/2012
2.06
 7,200 2.21 2.21 2.06 0 0 0
27/02/2012
2.21
 11,100 2.14 2.21 2.14 0 0 0
24/02/2012
2.14
 4,600 2.06 2.14 2.06 0 0 0
23/02/2012
2.06
 2,100 2.06 2.06 2.06 0 0 0
22/02/2012
2.06
 1,900 2.14 2.14 2.06 0 0 0
21/02/2012
2.14
 1,500 2.06 2.14 2.14 0 0 0
20/02/2012
2.06
 3,100 2.06 2.06 2.06 0 0 0
17/02/2012
2.06
 600 1.99 2.06 2.06 0 0 0
16/02/2012
1.99
 1,000 2.14 2.14 1.99 0 0 0
15/02/2012
2.14
 100 2.21 2.21 2.14 0 0 0
14/02/2012
2.21
 300 2.28 2.28 2.21 0 0 0
13/02/2012
2.28
 1,100 2.28 2.35 2.28 0 0 0
10/02/2012
2.28
 2,000 2.21 2.28 2.28 0 0 0
09/02/2012
2.21
 1,300 2.21 2.28 2.21 0 0 0
08/02/2012
2.21
 2,300 2.14 2.21 2.21 0 0 0
07/02/2012
2.14
 1,500 2.21 2.21 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |