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)
14/02/2023
10.70
 4,100 10.70 10.70 10.60 0 0 0
13/02/2023
10.70
 4,800 10.70 10.70 10.70 0 0 0
10/02/2023
10.70
 3,502 10.70 10.70 10.60 0 0 0
09/02/2023
10.70
 4,300 10.70 10.70 10.60 0 0 0
08/02/2023
10.70
 3,800 10.70 10.70 10.70 0 0 0
07/02/2023
10.70
 4,700 10.70 10.80 10.70 0 0 0
06/02/2023
10.70
 4,300 10.70 10.70 10.70 0 0 0
03/02/2023
10.70
 4,100 10.50 10.70 10.50 0 0 0
02/02/2023
10.50
 5,520 9.80 10.70 9.90 0 0 0
01/02/2023
9.80
 5,300 10.80 10.90 9.80 0 0 0
31/01/2023
10.80
 4,708 10.80 10.90 10.80 0 0 0
30/01/2023
10.80
 5,200 10.70 10.80 10.70 0 0 0
27/01/2023
10.70
 0 10.70 10.70 10.70 0 0 0
19/01/2023
10.70
 6,500 10.70 10.70 10.60 0 0 0
18/01/2023
10.70
 3,400 10.60 10.70 10.60 0 0 0
17/01/2023
10.60
 4,200 10.70 10.70 10.50 0 0 0
16/01/2023
10.70
 3,219 10.70 10.70 10.70 0 0 0
13/01/2023
10.70
 3,200 10.70 10.70 10.40 0 0 0
12/01/2023
10.70
 2,400 10.70 10.70 10.60 0 0 0
11/01/2023
10.70
 4,300 10.70 10.70 10.60 0 0 0
10/01/2023
10.70
 4,600 10.70 10.70 10.60 0 0 0
09/01/2023
10.70
 4,300 10.60 10.70 10.60 0 0 0
06/01/2023
10.60
 5,300 10.50 10.70 10.30 0 0 0
05/01/2023
10.50
 4,816 10.40 10.50 10.40 0 0 0
04/01/2023
10.40
 5,000 10.90 10.90 10.40 0 0 0
03/01/2023
10.90
 4,500 10.90 10.90 10.80 0 0 0
30/12/2022
10.90
 2,502 10.90 10.90 10.80 0 0 0
29/12/2022
10.90
 3,510 10.80 10.90 10.90 0 0 0
28/12/2022
10.80
 3,900 10.90 10.90 10.40 0 0 0
27/12/2022
10.90
 3,600 10.90 10.90 10.30 0 0 0
26/12/2022
10.90
 6,500 10.90 11 10.40 0 0 0
23/12/2022
10.90
 4,300 10.90 10.90 10.90 0 0 0
22/12/2022
10.90
 3,500 10.80 10.90 10.80 0 0 0
21/12/2022
10.80
 5,200 10.70 10.80 10.40 0 0 0
20/12/2022
10.70
 5,900 10.60 10.70 10.20 0 0 0
19/12/2022
10.60
 4,200 10.60 10.60 10.50 0 0 0
16/12/2022
10.60
 3,600 10.60 10.60 10.60 0 0 0
15/12/2022
10.60
 3,400 10.60 10.60 10.50 0 0 0
14/12/2022
10.60
 3,700 10.60 10.60 10.60 0 0 0
13/12/2022
10.60
 3,100 10.60 10.60 10.60 0 0 0
12/12/2022
10.60
 6,400 10.60 10.60 10.20 0 0 0
09/12/2022
10.60
 6,500 10.70 10.70 10.40 0 0 0
08/12/2022
10.70
 5,600 10.60 10.70 9.60 0 0 0
07/12/2022
10.60
 3,500 10.70 10.70 10.60 0 0 0
06/12/2022
10.70
 9,046 10.70 10.70 9.70 0 0 0
05/12/2022
10.70
 5,300 10.90 10.90 10.70 0 0 0
02/12/2022
10.90
 700 11 11 10 0 0 0
01/12/2022
11
 9,000 10.70 11 10 0 0 0
30/11/2022
10.70
 4,416 10.70 10.80 10.50 0 0 0
29/11/2022
10.70
 4,100 10.70 10.70 10.60 0 0 0
28/11/2022
10.70
 4,300 10.80 10.80 10.60 0 0 0
25/11/2022
10.80
 3,300 10.80 10.80 10.80 0 0 0
24/11/2022
10.80
 4,401 10.80 10.80 10.70 0 0 0
23/11/2022
10.80
 3,400 10.70 10.80 10.80 0 0 0
22/11/2022
10.70
 2,900 10.70 10.70 10.60 0 0 0
21/11/2022
10.70
 5,100 10.70 10.70 10.60 0 0 0
18/11/2022
10.70
 3,600 10.70 10.70 10.60 0 0 0
17/11/2022
10.70
 4,300 10.70 10.70 10.70 0 0 0
16/11/2022
10.70
 4,000 10.60 10.90 10.70 0 0 0
15/11/2022
10.60
 2,100 10.90 10.90 10.60 0 0 0
14/11/2022
10.90
 4,004 10.70 10.90 10.90 0 0 0
11/11/2022
10.70
 1,100 10.90 10.90 9.90 0 0 0
10/11/2022
10.90
 4,500 10.90 10.90 10.90 0 0 0
09/11/2022
10.90
 4,000 10.70 10.90 10.80 0 0 0
08/11/2022
10.70
 2,500 10.90 10.90 10.70 0 0 0
07/11/2022
10.90
 1,502 10.80 10.90 10.90 0 0 0
04/11/2022
10.80
 0 10.80 10.80 10.80 0 0 0
03/11/2022
10.80
 4,041 10.40 10.80 10.80 0 0 0
02/11/2022
10.40
 4,800 10.90 10.90 10.40 0 0 0
01/11/2022
10.90
 4,301 10.50 10.90 10.90 0 0 0
31/10/2022
10.50
 7,601 9.70 10.50 10.50 0 0 0
28/10/2022
9.70
 4,700 10.70 10.80 9.70 0 0 0
27/10/2022
10.70
 4,300 10.70 10.70 10.70 0 0 0
26/10/2022
10.70
 3,100 10.80 10.80 10.70 0 0 0
25/10/2022
10.80
 4,900 10.90 10.90 10.70 0 0 0
24/10/2022
10.90
 5,500 10.70 11 10.90 0 0 0
21/10/2022
10.70
 7,300 10.70 10.70 10.70 0 0 0
20/10/2022
10.70
 5,600 10.90 10.90 10.70 0 0 0
19/10/2022
10.90
 4,100 10.60 11 10.90 0 0 0
18/10/2022
10.60
 3,800 10.80 10.80 10.60 0 0 0
17/10/2022
10.80
 3,700 10.60 10.80 10.70 0 0 0
14/10/2022
10.60
 7,600 10.60 10.60 10.50 0 0 0
13/10/2022
10.60
 4,600 10.70 10.70 10.60 0 0 0
12/10/2022
10.70
 1,900 10.70 10.70 10.70 0 0 0
11/10/2022
10.70
 4,100 10.90 10.90 10.60 0 0 0
10/10/2022
10.90
 6,000 10.70 10.90 10.70 0 0 0
07/10/2022
10.70
 4,600 10.80 10.80 10.70 0 0 0
06/10/2022
10.80
 5,900 11 11 10.80 0 0 0
05/10/2022
11
 6,900 11 11 10.60 0 0 0
04/10/2022
11
 4,641 10.80 11 10.70 0 0 0
03/10/2022
10.80
 6,501 10.60 10.80 10.50 0 0 0
30/09/2022
10.60
 5,000 11.20 11.20 10.60 0 0 0
29/09/2022
11.20
 6,500 10.80 11.20 10.80 0 0 0
28/09/2022
10.80
 6,602 10.70 10.80 10.20 0 0 0
27/09/2022
10.70
 3,800 10.90 10.90 10.70 0 0 0
26/09/2022
10.90
 9,801 10.90 10.90 10.80 0 0 0
23/09/2022
10.90
 5,800 10.80 10.90 10.60 0 0 0
22/09/2022
10.80
 8,958 11 11 10.60 0 0 0
21/09/2022
11
 11,900 10.80 11.10 10.60 0 0 0
20/09/2022
10.80
 3,700 10.80 10.80 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |