CTCP Alphanam E&C (ame)

6.40
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
(2026-09-08) 		0 0% 200 0 0
6.40
6.80
6.40
2 tháng
(2026-08-10) 		0.80 13.33% 17,400 8,000 0.0
6
6.90
6.40
3 tháng
(2026-07-10) 		0.10 1.49% 40,000 6,000 0.0
6
6.90
6.40
6 tháng
(2026-04-13) 		-0.20 -2.86% 52,600 5,600 0.0
6
7.60
6.40
12 tháng
(2025-10-13) 		-2.20 -24.44% 113,500 5,600 0.0
6
9
6.40
24 tháng
(2024-10-18) 		1.40 25.93% 582,791 27,900 0.2
4.40
9.30
6.40
36 tháng
(2023-10-24) 		-1.90 -21.84% 772,045 28,900 0.2
4.40
10.70
6.40
60 tháng
(2021-11-03) 		-4.80 -41.38% 6,334,712 3,500 -0.1
4.40
15.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2013
4.20
 2,000 4.20 4.20 4.20 0 0 0
26/12/2013
4.20
 100 4.20 4.20 4.20 0 0 0
25/12/2013
4.06
 1,900 3.92 4.06 3.92 0 0 0
24/12/2013
3.99
 8,600 4.20 4.20 3.92 0 0 0
23/12/2013
4.20
 100 4.20 4.20 4.20 0 0 0
20/12/2013
4.20
 9,500 4.20 4.27 4.20 0 0 0
19/12/2013
4.27
 7,200 4.34 4.34 4.27 0 0 0
18/12/2013
4.27
 0 4.27 4.27 4.27 0 0 0
17/12/2013
4.27
 1,600 4.20 4.27 4.20 0 0 0
16/12/2013
4.56
 1,300 4.20 4.56 4.20 0 0 0
13/12/2013
4.41
 0 4.41 4.41 4.41 0 0 0
12/12/2013
4.41
 0 4.41 4.41 4.41 0 0 0
11/12/2013
4.41
 4,300 4.27 4.41 4.20 0 0 0
10/12/2013
4.63
 100 4.63 4.63 4.63 0 0 0
09/12/2013
4.41
 0 4.41 4.41 4.41 0 0 0
06/12/2013
4.41
 7,000 4.41 4.41 4.41 0 0 0
05/12/2013
4.41
 400 4.41 4.41 4.41 0 0 0
04/12/2013
4.41
 200 4.41 4.41 4.41 0 0 0
03/12/2013
4.70
 400 4.77 4.77 4.70 0 0 0
02/12/2013
4.56
 200 4.56 4.56 4.56 0 0 0
29/11/2013
4.77
 600 4.77 4.77 4.77 0 0 0
28/11/2013
4.56
 200 4.56 4.56 4.56 0 0 0
27/11/2013
4.91
 21,500 4.41 4.91 4.27 0 0 0
26/11/2013
4.49
 5,800 4.34 4.63 4.34 0 0 0
25/11/2013
4.70
 2,100 4.34 4.70 4.34 0 0 0
22/11/2013
4.70
 5,200 4.70 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 4.49 4.63 4.49 10,000 0 0.1
18/11/2013
4.56
 16,400 4.49 4.70 4.49 0 0 0
15/11/2013
4.41
 27,200 4.27 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 4.20 4.20 4.20 0 0 0
12/11/2013
4.13
 9,100 4.34 4.34 4.13 0 0 0
11/11/2013
4.06
 4,900 4.20 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 4.13 4.34 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 4.56 4.56 4.41 0 0 0
04/11/2013
4.27
 13,100 3.70 4.27 3.70 510,000 0 2.6
01/11/2013
3.99
 300 3.84 3.99 3.77 0 0 0
31/10/2013
4.06
 1,100 3.99 4.06 3.99 0 0 0
30/10/2013
4.06
 4,600 3.92 4.06 3.92 2,500 0 0.0
29/10/2013
4.06
 15,400 4.20 4.20 3.92 0 0 0
28/10/2013
4.34
 6,200 4.41 4.41 4.13 0 0 0
25/10/2013
4.56
 7,200 4.77 4.77 4.34 0 0 0
24/10/2013
4.49
 13,900 4.27 4.49 4.27 0 0 0
23/10/2013
4.13
 38,500 4.13 4.13 4.13 0 0 0
22/10/2013
3.77
 10,300 3.77 3.77 3.77 302,050 0 1.4
21/10/2013
3.49
 13,900 3.49 3.49 3.35 0 0 0
18/10/2013
3.20
 11,900 3.20 3.20 3.20 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 2.71 2.71 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 2.85 2.85 2.85 0 0 0
10/10/2013
2.78
 1,400 2.78 2.78 2.78 0 0 0
09/10/2013
2.56
 4,500 2.63 2.63 2.49 0 0 0
08/10/2013
2.71
 2,300 2.71 2.71 2.71 0 0 0
07/10/2013
2.92
 1,500 2.85 2.92 2.85 0 0 0
04/10/2013
2.78
 1,000 2.78 2.78 2.78 0 0 0
03/10/2013
2.56
 1,100 2.78 2.78 2.56 0 0 0
02/10/2013
2.56
 2,200 2.63 2.63 2.56 0 0 0
01/10/2013
2.85
 1,300 2.92 2.92 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 3.06 3.13 2.85 0 0 0
26/09/2013
3.13
 300 3.13 3.13 3.13 0 0 0
24/09/2013
3.20
 200 3.27 3.27 3.20 0 0 0
20/09/2013
3.56
 200 3.56 3.56 3.56 0 0 0
17/09/2013
3.56
 5,700 3.70 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 2.85 2.85 2.85 0 0 0
11/09/2013
2.78
 4,400 2.78 2.78 2.78 0 0 0
10/09/2013
2.56
 6,500 2.49 2.56 2.49 0 0 0
09/09/2013
2.35
 100 2.35 2.35 2.35 0 0 0
06/09/2013
2.14
 400 2.14 2.14 2.14 0 0 0
05/09/2013
1.99
 300 1.99 1.99 1.99 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 1.85 1.85 1.85 0 0 0
27/08/2013
1.99
 1,400 1.99 1.99 1.99 0 0 0
16/08/2013
1.85
 3,000 1.78 1.85 1.71 0 0 0
15/08/2013
1.71
 100 1.71 1.71 1.71 0 0 0
13/08/2013
1.78
 400 1.78 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 1.85 1.85 1.64 0 0 0
08/08/2013
1.71
 100 1.71 1.71 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 1.85 1.85 1.85 0 0 0
02/08/2013
1.71
 600 1.64 1.71 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 1.78 1.78 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 1.85 1.85 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 2.06 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

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