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)
26/04/2022
10.80
 11,000 10.90 10.90 10 0 0 0
25/04/2022
10.90
 10,000 10.90 10.90 10.30 0 0 0
22/04/2022
10.90
 32,700 10.40 10.90 10 0 0 0
21/04/2022
10.40
 65,000 10.40 10.50 10 0 0 0
20/04/2022
10.40
 15,200 11 11 10.40 0 0 0
19/04/2022
11
 31,700 11 11 10.60 0 0 0
18/04/2022
11
 32,400 11.10 11.10 10.70 0 0 0
15/04/2022
11.10
 44,500 10.60 11.10 10 0 0 0
14/04/2022
10.60
 3,900 10.50 10.80 10.50 0 0 0
13/04/2022
10.50
 16,208 10.80 10.80 10 0 0 0
12/04/2022
10.80
 45,500 11 11 9.90 0 0 0
08/04/2022
11
 26,800 11.70 11.70 11 200 0 0.0
07/04/2022
11.70
 13,900 11.70 11.70 11.30 0 0 0
06/04/2022
11.70
 28,810 11.90 11.90 11.50 0 0 0
05/04/2022
11.90
 13,107 12.20 12.20 11.90 0 0 0
04/04/2022
12.20
 16,262 12.40 12.40 12.20 0 0 0
01/04/2022
12.40
 16,913 12.30 12.40 12.30 0 0 0
31/03/2022
12.30
 24,005 12.30 12.50 12.20 0 0 0
30/03/2022
12.30
 43,218 12.20 12.50 12.20 200 0 0.0
29/03/2022
12.20
 35,858 12.20 12.40 12.10 0 0 0
28/03/2022
12.20
 24,201 12.60 12.60 12.20 0 0 0
25/03/2022
12.60
 38,207 12.60 12.60 12.20 100 0 0.0
24/03/2022
12.60
 40,701 12.60 12.60 12.40 300 0 0.0
23/03/2022
12.60
 54,286 12.30 12.90 12.30 100 0 0.0
22/03/2022
12.30
 44,245 12.20 12.30 12.20 0 0 0
21/03/2022
12.20
 42,312 12.10 12.30 12 0 0 0
18/03/2022
12.10
 39,813 12.10 12.10 11.90 0 12,500 -0.1
17/03/2022
12.10
 32,448 12.10 12.20 12 0 0 0
16/03/2022
12.10
 46,600 12.20 12.30 11.90 0 0 0
15/03/2022
12.20
 86,424 12.20 12.50 11.70 0 0 0
14/03/2022
12.20
 56,101 12.40 12.40 11.90 0 0 0
11/03/2022
12.40
 42,602 13 13 12.40 0 0 0
10/03/2022
13
 131,343 12.10 13.20 11.90 0 0 0
09/03/2022
12.10
 61,028 12.20 12.20 12 0 0 0
08/03/2022
12.20
 52,300 12.40 12.40 12 0 0 0
07/03/2022
12.40
 52,600 12.20 12.60 12 0 0 0
04/03/2022
12.20
 57,987 12.20 12.20 11.90 0 0 0
03/03/2022
12.20
 37,548 12.10 12.20 11.90 0 0 0
02/03/2022
12.10
 52,901 12.30 12.40 11.90 0 0 0
01/03/2022
12.30
 63,447 12.40 12.50 12 0 0 0
28/02/2022
12.40
 78,195 12.40 12.60 12.10 0 0 0
25/02/2022
12.40
 184,840 12.20 12.60 11.80 0 0 0
24/02/2022
12.20
 41,115 12.20 12.20 11.60 0 0 0
23/02/2022
12.20
 70,057 12 12.20 11.70 0 0 0
22/02/2022
12
 34,300 12 12.30 11.60 0 0 0
21/02/2022
12
 41,864 11.70 12.10 11.70 0 0 0
18/02/2022
11.70
 67,113 12 12 11.50 0 0 0
17/02/2022
12
 45,200 11.60 12 11.40 0 0 0
16/02/2022
11.60
 27,800 12 12 11.50 400 0 0.0
15/02/2022
12
 37,007 12 12 10.80 0 0 0
14/02/2022
12
 40,600 12.30 12.50 11.10 0 0 0
11/02/2022
12.30
 27,500 12 12.40 11.50 0 0 0
10/02/2022
12
 26,600 12.60 12.60 11.60 0 0 0
09/02/2022
12.60
 16,533 11.80 12.60 11.90 0 0 0
08/02/2022
11.80
 14,100 13 13 11.70 0 0 0
07/02/2022
13
 12,903 12.60 13 11.90 0 0 0
28/01/2022
12.60
 21,608 11.80 12.60 11.50 0 2,000 -0.0
27/01/2022
11.80
 21,100 12.70 13.30 11.50 0 0 0
26/01/2022
12.70
 9,200 12.70 13.20 12.70 0 0 0
25/01/2022
12.70
 24,921 14 14 12.70 0 0 0
24/01/2022
14
 21,200 14.20 14.40 13 0 0 0
21/01/2022
14.20
 21,300 14.50 14.50 14.10 0 200 -0.0
20/01/2022
14.50
 27,709 14.40 14.50 13 0 1,000 -0.0
19/01/2022
14.40
 18,221 15.70 15.70 14.20 0 0 0
18/01/2022
15.70
 10,800 15.70 16.30 14.20 0 0 0
17/01/2022
15.70
 29,023 15.90 17.20 15.70 0 0 0
14/01/2022
15.90
 25,700 15.50 16.50 15.50 0 0 0
13/01/2022
15.50
 50,882 14.20 15.50 14.70 0 0 0
12/01/2022
14.20
 50,217 14.10 14.50 13.40 0 0 0
11/01/2022
14.10
 37,120 14.20 14.20 13.50 0 0 0
10/01/2022
14.20
 29,005 15.10 15.10 14.20 0 0 0
07/01/2022
15.10
 31,701 15.10 15.10 14 0 0 0
06/01/2022
15.10
 24,080 15 16.50 15.10 0 1,700 -0.0
05/01/2022
15
 36,712 15.50 15.50 14.40 0 0 0
04/01/2022
15.50
 61,025 14.60 15.90 14.30 0 0 0
31/12/2021
14.60
 47,061 13.30 14.60 13.30 0 0 0
30/12/2021
13.30
 30,102 12.10 13.30 12.50 0 0 0
29/12/2021
12.10
 35,339 11 12.10 11 0 0 0
28/12/2021
11
 3,018 11 11 10.50 0 0 0
27/12/2021
11
 1,600 11 11 10.40 0 0 0
24/12/2021
11
 110 11 11 11 0 0 0
23/12/2021
11
 2,825 11 11 10.30 0 0 0
22/12/2021
11
 3,900 11 11.10 11 0 0 0
21/12/2021
11
 3,958 10.70 11 10.70 0 0 0
20/12/2021
10.70
 1,010 10.70 10.70 10.70 0 0 0
17/12/2021
10.70
 500 11 11 10.70 0 0 0
16/12/2021
11
 2,900 11 11 10.90 0 0 0
15/12/2021
11
 1,800 11.20 11.40 11 0 0 0
14/12/2021
11.20
 2,201 11.40 11.40 10.40 0 0 0
13/12/2021
11.40
 7,926 11.40 11.40 11 0 0 0
10/12/2021
11.40
 1,018 11.40 11.40 11.40 0 0 0
09/12/2021
11.40
 5,321 11.50 11.50 10.50 0 0 0
08/12/2021
11.50
 5,739 12 12 10.90 0 0 0
07/12/2021
12
 1,040 11.50 12.50 11.50 0 0 0
06/12/2021
11.50
 10,130 11.50 11.50 10.50 1,700 0 0.0
03/12/2021
11.50
 4,352 11.70 11.70 11.50 0 0 0
02/12/2021
11.70
 3,000 11.80 11.80 11.70 0 0 0
01/12/2021
11.80
 3,420 11.80 12 11.10 0 0 0
30/11/2021
11.80
 3,817 11.30 11.90 11 0 0 0
29/11/2021
11.30
 8,236 12 12 11.20 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |