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)
07/07/2023
9.50
 5,100 9.50 9.50 9.30 0 0 0
06/07/2023
9.50
 1,800 9.50 9.50 9.30 0 0 0
05/07/2023
9.50
 1,200 9.50 9.50 9.50 0 0 0
04/07/2023
9.50
 1,800 9.40 9.60 9.40 0 0 0
03/07/2023
9.40
 1,900 9.40 9.50 9.40 0 0 0
30/06/2023
9.40
 3,000 9.60 9.60 9.40 0 0 0
29/06/2023
9.60
 2,700 9.70 9.70 9.40 0 0 0
28/06/2023
9.70
 3,909 9.70 9.70 9.40 0 0 0
27/06/2023
9.70
 2,100 9.70 9.70 9.60 0 0 0
26/06/2023
9.70
 2,200 9.60 9.70 9.50 0 0 0
23/06/2023
9.60
 1,700 9.80 9.80 9.50 0 0 0
22/06/2023
9.80
 0 9.90 9.80 9.80 0 0 0
21/06/2023
9.90
 3,200 9.90 9.90 9.60 0 0 0
20/06/2023
9.90
 2,400 9.90 9.90 9.60 0 0 0
19/06/2023
9.90
 5,500 10 10 9.70 0 0 0
16/06/2023
10
 7,400 10.10 10.10 9.80 0 0 0
15/06/2023
10.10
 6,200 10.30 10.30 9.70 0 0 0
14/06/2023
10.30
 4,900 10.30 10.30 9.70 0 0 0
13/06/2023
10.30
 5,900 10.30 10.30 9.70 0 0 0
12/06/2023
10.30
 1,000 10.30 10.30 10.30 0 0 0
09/06/2023
10.30
 5,992 10.30 10.30 9.80 0 0 0
08/06/2023
10.30
 11,900 10.30 10.30 9.70 0 0 0
07/06/2023
10.30
 3,000 10.30 10.40 9.70 0 0 0
06/06/2023
10.30
 16,692 10.50 10.50 9.60 1,000 0 0.0
05/06/2023
10.50
 8,700 10.70 10.70 9.80 100 0 0.0
02/06/2023
10.70
 18,400 10.40 10.70 9.50 0 0 0
01/06/2023
10.40
 20,403 10.70 10.70 9.80 0 0 0
31/05/2023
10.70
 3,400 10.10 10.80 10 1,000 0 0.0
30/05/2023
10.10
 4,503 9.40 10.30 9.50 0 0 0
29/05/2023
9.40
 20,300 10.30 10.30 9.40 0 0 0
26/05/2023
10.30
 0 10.30 10.30 10.30 0 0 0
25/05/2023
10.30
 12,800 10.50 10.50 9.50 0 0 0
24/05/2023
10.50
 1 10.50 10.50 10.50 0 0 0
23/05/2023
10.50
 10,903 10.80 10.80 9.80 0 0 0
22/05/2023
10.80
 7,802 10.10 10.80 9.20 0 0 0
19/05/2023
10.10
 15,400 10.10 10.10 9.20 0 0 0
18/05/2023
10.10
 25,700 10.10 10.10 9.20 0 0 0
17/05/2023
10.10
 0 10.10 10.10 10.10 0 0 0
16/05/2023
10.10
 0 10.10 10.10 10.10 0 0 0
15/05/2023
10.10
 7,100 10.10 10.10 9.30 0 0 0
12/05/2023
10.10
 0 10.10 10.10 10.10 0 0 0
11/05/2023
10.10
 10,300 10.10 10.10 9.40 0 0 0
10/05/2023
10.10
 0 10.10 10.10 10.10 0 0 0
09/05/2023
10.10
 3,300 10.20 10.20 9.50 0 0 0
08/05/2023
10.20
 9,208 10.10 10.20 9.50 0 0 0
05/05/2023
10.10
 7,900 9.80 10.30 9.70 0 0 0
04/05/2023
9.80
 2,900 10.30 10.30 9.80 0 0 0
28/04/2023
10.30
 2,200 10.50 10.50 10 0 0 0
27/04/2023
10.50
 2,900 10.60 10.60 10 0 0 0
26/04/2023
10.60
 4,100 10.60 10.60 10 0 0 0
25/04/2023
10.60
 1,800 10.60 10.60 10.50 0 0 0
24/04/2023
10.60
 5,900 10.50 10.60 10 0 0 0
21/04/2023
10.50
 2,500 10.60 10.60 10.10 0 0 0
20/04/2023
10.60
 3,300 10.20 10.60 10.10 0 0 0
19/04/2023
10.20
 2,300 10.70 10.70 10.20 0 0 0
18/04/2023
10.70
 3,500 10.70 10.70 10 0 0 0
17/04/2023
10.70
 4,400 10.70 10.70 10 0 0 0
14/04/2023
10.70
 2,100 10.60 10.70 10.10 0 0 0
13/04/2023
10.60
 6,900 10.70 10.70 10 0 0 0
12/04/2023
10.70
 4,700 10.70 10.70 10.10 0 0 0
11/04/2023
10.70
 3,908 10.80 10.80 10.10 0 0 0
10/04/2023
10.80
 4,600 10.70 10.80 10.10 0 0 0
07/04/2023
10.70
 2,100 10 10.80 9.90 0 0 0
06/04/2023
10
 2,900 10.80 10.80 10 0 0 0
05/04/2023
10.80
 4,220 10.80 10.80 10 0 0 0
04/04/2023
10.80
 4,000 10.80 10.80 10.10 0 0 0
03/04/2023
10.80
 3,905 10.80 10.80 10 0 0 0
31/03/2023
10.80
 4,000 10.80 10.80 10.80 0 0 0
30/03/2023
10.80
 1,300 10.80 10.80 10.10 0 0 0
29/03/2023
10.80
 3,705 10.80 10.80 10.70 0 0 0
28/03/2023
10.80
 3,500 10.80 10.80 10.70 0 0 0
27/03/2023
10.80
 6,704 10.70 10.80 10.60 0 0 0
24/03/2023
10.70
 0 10.70 10.70 10.70 0 0 0
23/03/2023
10.70
 3,600 10.70 10.70 10.70 0 0 0
22/03/2023
10.70
 3,500 10.70 10.70 10 0 0 0
21/03/2023
10.70
 3,800 10.70 10.70 10.70 0 0 0
20/03/2023
10.70
 4,800 10.70 10.70 10.20 0 0 0
17/03/2023
10.70
 9 10.70 10.70 10.70 0 0 0
16/03/2023
10.70
 3,600 10.70 10.70 10.60 0 0 0
15/03/2023
10.70
 4,600 10.70 10.70 10.70 0 0 0
14/03/2023
10.70
 3,532 10.70 10.70 10.70 0 0 0
13/03/2023
10.70
 5,100 10.70 10.70 10.10 0 0 0
10/03/2023
10.70
 4,200 10.60 10.70 10.70 0 0 0
09/03/2023
10.60
 3,318 10.80 10.80 10.10 0 0 0
08/03/2023
10.80
 3,200 10.80 10.80 10.70 0 0 0
07/03/2023
10.80
 6,900 10.70 10.80 9.90 0 0 0
06/03/2023
10.70
 3,000 10.70 10.70 10.70 0 0 0
03/03/2023
10.70
 3,200 10.70 10.70 10.70 0 0 0
02/03/2023
10.70
 3,500 10.70 10.70 10.70 0 0 0
01/03/2023
10.70
 2,400 10.80 10.80 10.70 0 0 0
28/02/2023
10.80
 0 10.80 10.80 10.80 0 0 0
27/02/2023
10.80
 4,300 10.70 10.80 10.70 0 0 0
24/02/2023
10.70
 0 10.70 10.70 10.70 0 0 0
23/02/2023
10.70
 4,100 10.70 10.70 10.10 0 0 0
22/02/2023
10.70
 3,200 10.70 10.70 10.70 0 0 0
21/02/2023
10.70
 6,000 10.70 10.80 9.80 0 0 0
20/02/2023
10.70
 4,430 10.70 10.70 9.80 0 0 0
17/02/2023
10.70
 3,900 10.70 10.70 10.70 0 0 0
16/02/2023
10.70
 5,000 10.70 10.70 10.10 0 0 0
15/02/2023
10.70
 4,000 10.70 10.70 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |