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)
19/09/2022
10.80
 11,700 11 11 10.80 0 0 0
16/09/2022
11
 1,506 11 11 11 0 0 0
15/09/2022
11
 4,940 10.60 11 10.70 0 0 0
14/09/2022
10.60
 6,300 10.70 11.40 10.50 0 0 0
13/09/2022
10.70
 5,600 10.90 10.90 10.70 0 0 0
12/09/2022
10.90
 5,900 10.70 10.90 10.70 0 0 0
09/09/2022
10.70
 3,100 10.70 10.70 10.70 0 0 0
08/09/2022
10.70
 2,900 10.60 10.70 10.70 0 0 0
07/09/2022
10.60
 3,500 11 11 10.60 0 0 0
06/09/2022
11
 2,800 11 11.50 10.80 0 0 0
05/09/2022
11
 4,600 10.80 11 10.70 0 0 0
31/08/2022
10.80
 3,800 10.90 10.90 10.70 0 0 0
30/08/2022
10.90
 4,500 10.80 10.90 10.70 0 0 0
29/08/2022
10.80
 7,600 11.30 11.30 10.70 0 0 0
26/08/2022
11.30
 4,100 10.60 11.30 10.50 0 0 0
25/08/2022
10.60
 5,843 10.80 11.40 10.50 0 0 0
24/08/2022
10.80
 6,001 10.70 10.80 10.70 0 0 0
23/08/2022
10.70
 8,300 10.70 10.70 10.60 0 8,000 -0.1
22/08/2022
10.70
 7,600 11 11 10.70 0 0 0
19/08/2022
11
 10,500 10.40 11 10.50 0 0 0
18/08/2022
10.40
 8,200 10.40 10.40 10.30 0 0 0
17/08/2022
10.40
 7,310 11.20 11.20 10.40 0 0 0
16/08/2022
11.20
 7,500 11.60 11.60 10.60 0 0 0
15/08/2022
11.60
 17,900 10.70 11.60 10.50 0 0 0
12/08/2022
10.70
 10,200 10.70 10.70 10.40 0 0 0
11/08/2022
10.70
 5,600 10.60 10.70 10.60 0 0 0
10/08/2022
10.60
 10,600 10.90 10.90 10.50 0 0 0
09/08/2022
10.90
 23,900 11.10 11.10 10.10 0 0 0
08/08/2022
11.10
 6,200 10.70 11.20 11.10 0 0 0
05/08/2022
10.70
 8,000 10.40 10.70 10.40 0 0 0
04/08/2022
10.40
 9,600 10.90 11 9.90 0 0 0
03/08/2022
10.90
 6,207 10.90 10.90 10.80 0 0 0
02/08/2022
10.90
 12,800 11 11 10.50 0 3,000 -0.0
01/08/2022
11
 9,100 10.90 11.40 10.70 0 0 0
29/07/2022
10.90
 9,300 10.90 10.90 10.50 0 0 0
28/07/2022
10.90
 4,459 10.80 10.90 10.50 0 0 0
27/07/2022
10.80
 9,700 11 11 10.80 0 0 0
26/07/2022
11
 9,701 10.90 11 11 0 0 0
25/07/2022
10.90
 9,910 11.10 11.10 10.90 0 0 0
22/07/2022
11.10
 10,800 10.90 11.30 10.90 0 0 0
21/07/2022
10.90
 9,700 11 11 10.90 0 0 0
20/07/2022
11
 9,500 11.20 11.20 10.40 0 0 0
19/07/2022
11.20
 10,200 10.90 11.40 10.30 0 100 -0.0
18/07/2022
10.90
 11,750 11 11.40 10.90 0 0 0
15/07/2022
11
 10,300 11 11 10.40 0 0 0
14/07/2022
11
 9,900 11 11 11 0 0 0
13/07/2022
11
 18,410 10.90 11 10.50 0 0 0
12/07/2022
10.90
 11,010 11.20 11.20 10.80 0 0 0
11/07/2022
11.20
 9,702 11.20 11.20 11 0 0 0
08/07/2022
11.20
 9,310 11.30 11.30 11.20 0 0 0
07/07/2022
11.30
 10,601 10.60 11.50 10.40 0 0 0
06/07/2022
10.60
 18,200 10.70 10.70 10.50 2,000 0 0.0
05/07/2022
10.70
 11,800 10.70 10.70 10.50 0 0 0
04/07/2022
10.70
 21,200 10.70 10.70 10.50 0 0 0
01/07/2022
10.70
 14,200 10.70 10.70 10.50 0 0 0
30/06/2022
10.70
 14,734 10.70 10.70 10.50 0 0 0
29/06/2022
10.70
 13,505 10.70 10.70 10.50 0 0 0
28/06/2022
10.70
 9,100 10.70 10.70 10.50 0 0 0
27/06/2022
10.70
 12,403 10.70 10.70 10.40 0 0 0
24/06/2022
10.70
 21,800 10.60 10.70 10.50 0 0 0
23/06/2022
10.60
 10,700 10.40 10.60 10.40 0 0 0
22/06/2022
10.40
 13,400 10.70 10.70 10.40 0 0 0
21/06/2022
10.70
 12,200 10.70 10.70 10.50 0 0 0
20/06/2022
10.70
 24,542 10.70 10.70 10.50 0 0 0
17/06/2022
10.70
 22,811 10.80 10.80 10.40 0 0 0
16/06/2022
10.80
 10,000 10.70 10.80 10.40 0 0 0
15/06/2022
10.70
 24,142 10.70 10.70 10.40 0 0 0
14/06/2022
10.70
 9,800 10.50 10.70 10.50 0 0 0
13/06/2022
10.50
 17,700 10.90 10.90 10 0 0 0
10/06/2022
10.90
 9,600 10.90 10.90 10.70 0 0 0
09/06/2022
10.90
 8,800 10.90 10.90 10.70 0 0 0
08/06/2022
10.90
 11,452 10.80 10.90 10.60 0 0 0
07/06/2022
10.80
 25,600 10.90 10.90 10.50 0 0 0
06/06/2022
10.90
 9,200 10.90 10.90 10.70 0 0 0
03/06/2022
10.90
 15,152 10.90 10.90 10.60 0 0 0
02/06/2022
10.90
 8,700 10.90 10.90 10.50 0 0 0
01/06/2022
10.90
 9,901 10.90 10.90 10.50 0 0 0
31/05/2022
10.90
 13,800 11 11 10.50 0 0 0
30/05/2022
11
 23,000 11 11 10.50 100 0 0.0
27/05/2022
11
 11,800 10.70 11 10.70 2,000 0 0.0
26/05/2022
10.70
 10,200 10.90 10.90 10.60 0 0 0
25/05/2022
10.90
 11,601 10.80 10.90 10.70 0 0 0
24/05/2022
10.80
 16,204 10.80 10.80 10.60 0 0 0
23/05/2022
10.80
 17,100 10.40 10.80 10.40 0 0 0
20/05/2022
10.40
 14,800 10.70 11.10 10.40 0 0 0
19/05/2022
10.70
 27,400 10.70 10.70 10.30 0 0 0
18/05/2022
10.70
 12,700 10.80 10.80 10.10 0 0 0
17/05/2022
10.80
 16,500 10.80 10.80 9.90 0 0 0
16/05/2022
10.80
 12,140 10.10 10.80 9.20 0 0 0
13/05/2022
10.10
 21,300 10.60 10.60 10.10 0 0 0
12/05/2022
10.60
 10,600 10.70 10.70 10 0 0 0
11/05/2022
10.70
 10,425 10.80 10.80 10.10 0 0 0
10/05/2022
10.80
 19,001 10.80 10.80 10.60 0 0 0
09/05/2022
10.80
 45,300 10.30 10.80 9.90 0 0 0
06/05/2022
10.30
 36,500 10.60 10.60 10.30 0 0 0
05/05/2022
10.60
 28,000 10.80 10.80 10.50 0 0 0
04/05/2022
10.80
 27,803 10.80 10.80 10.10 0 0 0
29/04/2022
10.80
 20,100 10.30 10.80 10.60 0 0 0
28/04/2022
10.30
 12,416 10.80 10.80 10.20 0 0 0
27/04/2022
10.80
 10,600 10.80 10.80 10.10 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |