CTCP Cơ khí Xây dựng AMECC (ams)

7.40
0.10
(1.37%)
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
(2026-08-19) 		0.50 7.25% 888,700 0 0
6.80
7.70
7.40
2 tháng
(2026-07-20) 		0.70 10.45% 1,461,900 -3,000 -0.0
6.50
7.70
7.40
3 tháng
(2026-06-22) 		-0.90 -10.84% 3,763,600 53,000 0.4
6.50
8.30
7.40
6 tháng
(2026-03-23) 		-1.10 -12.94% 15,672,600 143,000 1.2
6.50
10.80
7.40
12 tháng
(2025-09-23) 		-0.50 -6.33% 27,940,700 196,000 1.6
6.50
10.80
7.40
24 tháng
(2024-09-30) 		-2.40 -24.49% 59,412,304 185,200 1.5
6.50
10.90
7.40
36 tháng
(2023-10-04) 		-2.51 -25.34% 105,768,692 65,424 0.2
5.93
13.02
7.40
60 tháng
(2021-10-14) 		-9.31 -55.72% 186,466,573 -231,889 -2.7
5.15
19.24
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
9.70
 36,802 9.70 10 9.50 0 0 0
17/10/2024
9.70
 68,135 9.60 9.90 9.30 0 0 0
16/10/2024
9.60
 67,814 9.60 10 9.40 0 0 0
15/10/2024
9.70
 89,600 9.60 10 9.50 500 0 0.0
14/10/2024
9.60
 161,601 10 10.30 9.60 0 0 0
11/10/2024
10
 198,519 10 10.30 9.60 0 0 0
10/10/2024
10
 233,601 10 10.20 9.70 0 0 0
09/10/2024
10
 100,040 10 10.20 9.70 1,500 0 0.0
08/10/2024
10
 28,800 10.10 10.50 9.80 0 0 0
07/10/2024
10
 219,403 9.80 10.30 9.80 0 0 0
04/10/2024
9.80
 153,128 9.60 9.80 9.60 0 0 0
03/10/2024
9.50
 110,201 9.60 9.70 9.50 0 0 0
02/10/2024
9.70
 71,505 9.60 9.80 9.60 0 0 0
01/10/2024
9.80
 181,593 9.80 9.90 9.60 0 0 0
30/09/2024
9.80
 188,086 9.80 10 9.60 0 0 0
27/09/2024
10
 214,682 10.30 10.30 9.70 0 0 0
26/09/2024
10
 182,398 10 10.20 9.60 5,000 0 0.0
25/09/2024
9.90
 163,000 9.80 10.10 9.70 10,000 0 0.1
24/09/2024
9.90
 51,934 10 10.10 9.80 0 0 0
23/09/2024
10
 21,012 10 10.20 9.70 0 0 0
20/09/2024
10
 134,011 9.90 10 9.60 0 0 0
19/09/2024
10
 33,002 9.90 10 9.90 0 0 0
18/09/2024
10.10
 28,503 10 10.30 9.90 0 0 0
17/09/2024
10
 245,209 10 10.30 9.80 100 0 0.0
16/09/2024
10
 73,111 10 10.10 9.80 0 0 0
13/09/2024
10.10
 181,423 9.90 10.10 9.70 5,000 0 0.0
12/09/2024
9.90
 30,118 9.90 10.10 9.80 1,900 0 0.0
11/09/2024
9.90
 37,310 9.80 10 9.70 0 0 0
10/09/2024
10
 52,200 10 10 9.70 0 0 0
09/09/2024
10
 2,842 10 10.20 9.90 0 0 0
06/09/2024
10
 29,612 10 10.20 9.90 0 0 0
05/09/2024
10
 70,429 9.90 10.10 9.90 0 0 0
04/09/2024
10.10
 25,302 9.90 10.10 9.90 0 0 0
03/09/2024
10.40
 130,310 10.20 10.40 10.20 0 19,600 -0.2
02/09/2024
10.90
 857,710 10 10.90 10 0 0 0
30/08/2024
10.10
 137,820 10.10 10.10 9.80 0 0 0
29/08/2024
10.10
 74,938 10.10 10.20 9.90 0 0 0
28/08/2024
10.20
 21,614 10.30 10.30 10.10 0 0 0
27/08/2024: Cổ tức tiền mặt tỉ lệ: 3%
27/08/2024
10.40
 40,921 10.20 10.40 10.10 0 0 0
26/08/2024
10.30
 48,444 10.20 10.30 10.11 0 0 0
23/08/2024
10.30
 47,222 10.20 10.30 10.01 0 0 0
22/08/2024
10.40
 158,926 10.20 10.40 10.11 0 0 0
21/08/2024
10.49
 199,653 10.40 10.59 10.20 0 0 0
20/08/2024
10.40
 126,049 10.59 10.59 10.30 0 0 0
19/08/2024
10.49
 83,187 10.49 10.69 10.30 0 0 0
16/08/2024
10.49
 193,857 10.20 10.49 10.11 0 0 0
15/08/2024
10.20
 18,707 10.20 10.49 10.01 0 0 0
14/08/2024
10.30
 80,600 10.30 10.40 10.01 0 0 0
13/08/2024
10.40
 155,408 10.20 10.49 10.20 0 0 0
12/08/2024
10.40
 55,012 10.20 10.40 10.11 0 0 0
09/08/2024
10.40
 230,251 10.01 10.40 10.01 0 0 0
08/08/2024
10.30
 124,147 10.11 10.30 9.91 0 0 0
07/08/2024
10.30
 148,211 10.20 10.49 9.91 0 0 0
06/08/2024
10.20
 238,809 10.20 10.49 9.81 0 0 0
05/08/2024
10.20
 437,431 11.17 11.47 9.91 0 0 0
02/08/2024
11.17
 579,161 10.79 11.47 10.40 0 0 0
01/08/2024
10.98
 696,042 11.17 11.76 10.59 0 0 0
31/07/2024
11.27
 798,462 10.88 11.66 10.88 0 0 0
30/07/2024
10.98
 739,529 10.69 11.17 10.69 0 0 0
29/07/2024
10.88
 644,571 10.49 10.98 10.40 0 0 0
26/07/2024
10.69
 387,942 10.59 11.17 10.30 0 0 0
25/07/2024
10.69
 168,567 10.88 11.27 10.40 0 0 0
24/07/2024
10.88
 351,731 10.98 11.17 10.59 0 0 0
23/07/2024
10.98
 304,605 11.08 11.47 10.69 0 0 0
22/07/2024
11.17
 429,283 10.98 11.47 10.69 0 0 0
19/07/2024
11.17
 670,454 10.69 11.27 10.69 0 0 0
18/07/2024
10.88
 369,977 10.59 10.88 10.20 0 0 0
17/07/2024
10.59
 197,289 10.79 11.08 10.20 3,000 0 0.0
16/07/2024
10.88
 142,254 10.98 11.17 10.69 0 8,800 -0.1
15/07/2024
10.98
 368,679 11.27 11.47 10.79 0 0 0
12/07/2024
11.27
 223,502 11.37 11.66 10.98 0 0 0
11/07/2024
11.47
 304,703 11.37 11.76 11.17 0 700 -0.0
10/07/2024
11.37
 613,158 11.66 12.15 11.08 0 1,300 -0.0
09/07/2024
11.85
 475,767 11.47 12.05 11.47 0 0 0
08/07/2024
11.66
 849,618 11.37 11.66 11.17 7,000 0 0.1
05/07/2024
11.47
 784,888 11.27 11.47 10.98 0 0 0
04/07/2024
11.27
 309,259 11.17 11.66 10.98 0 0 0
03/07/2024
10.01
 78,705 9.91 10.01 9.81 0 14,700 -0.1
02/07/2024
11.27
 409,803 10.88 11.47 10.69 0 0 0
01/07/2024
11.08
 273,516 11.37 11.56 10.59 5,000 0 0.1
28/06/2024
11.37
 520,665 11.56 12.24 10.69 8,000 60,000 -0.6
27/06/2024
11.76
 533,062 11.85 12.24 11.27 0 0 0
26/06/2024
12.15
 439,458 12.15 12.53 11.76 3,200 0 0.0
25/06/2024
12.15
 316,155 12.63 12.63 11.76 0 0 0
24/06/2024
12.63
 800,863 13.02 13.60 11.56 0 1,000 -0.0
21/06/2024
13.02
 1,263,519 12.15 13.41 12.15 0 0 0
20/06/2024
12.15
 1,094,247 11.66 12.15 11.56 0 0 0
19/06/2024
11.66
 873,538 10.88 11.66 10.88 1,000 0 0.0
18/06/2024
10.98
 466,223 10.59 10.98 10.49 0 0 0
17/06/2024
10.59
 137,545 10.88 11.27 10.30 8,800 0 0.1
14/06/2024
10.88
 362,057 10.69 11.17 10.49 0 0 0
13/06/2024
10.69
 538,944 10.20 10.98 10.01 10,000 0 0.1
12/06/2024
10.11
 93,826 10.20 10.40 10.01 0 5,000 -0.1
11/06/2024
9.43
 19,080 9.43 9.52 9.23 0 0 0
10/06/2024
10.11
 71,535 10.11 10.20 9.91 1,900 0 0.0
07/06/2024
10.01
 56,901 10.01 10.20 9.81 0 0 0
06/06/2024
10.01
 46,300 10.11 10.30 9.81 0 0 0
05/06/2024
10.11
 45,500 10.11 10.30 9.91 0 0 0
04/06/2024
10.11
 77,801 10.20 10.30 9.91 0 700 -0.0
03/06/2024
10.20
 95,392 10.11 10.30 10.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |