CTCP Khoáng sản Á Châu (amc)

16.20
0.40
(2.53%)
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) 		-0.30 -1.86% 9,100 400 0.0
15.70
16.80
15.80
2 tháng
(2024-07-22) 		-1.10 -6.51% 12,200 1,400 0.0
15.70
17.20
15.80
3 tháng
(2024-06-21) 		-2.10 -11.73% 21,600 1,400 0.0
15.70
17.90
15.80
6 tháng
(2024-03-25) 		-0.97 -5.77% 61,300 800 0.0
15.70
17.90
15.80
12 tháng
(2023-09-25) 		-0.97 -5.77% 119,100 -1,300 -0.0
15.56
17.90
15.80
24 tháng
(2022-09-30) 		-4.59 -22.52% 252,111 -68,600 -1.3
14.75
21.95
15.80
36 tháng
(2021-10-05) 		-3.82 -19.49% 592,369 -67,900 -1.2
14.75
23.23
15.80
60 tháng
(2019-10-16) 		3.25 25.93% 1,132,269 -52,800 -0.8
11.56
28.28
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
21.07
 6,600 21.07 21.07 21.07 1,400 0 0.0
25/11/2021
21.07
 6,302 21.31 21.31 20.35 2,000 0 0.1
24/11/2021
21.31
 1,400 21.39 21.39 21.23 800 0 0.0
23/11/2021
21.39
 3,200 20.11 21.71 19.95 1,100 100 0.0
22/11/2021
20.11
 1,100 20.75 20.75 20.11 1,100 0 0.0
19/11/2021
20.75
 21,300 21.23 21.23 20.03 18,800 15,000 0.1
18/11/2021
21.23
 12,500 21.55 21.55 20.99 2,700 8,800 -0.2
17/11/2021
21.55
 12,300 20.67 21.63 20.67 10,600 10,000 0.0
16/11/2021
20.67
 9,110 20.59 21.63 20.67 4,500 0 0.1
15/11/2021
20.59
 10,700 21.63 21.63 20.59 1,700 0 0.0
12/11/2021
21.63
 8,700 22.03 22.03 19.87 0 5,100 -0.1
11/11/2021
22.03
 10,200 21.63 23.79 22.03 0 0 0
10/11/2021
21.63
 9,199 20.67 21.63 21.23 0 0 0
09/11/2021
20.67
 9,300 18.82 20.67 19.30 0 0 0
08/11/2021
18.82
 700 20.67 20.67 18.66 0 100 -0.0
05/11/2021
20.67
 1,400 20.67 20.67 20.67 0 100 -0.0
04/11/2021
20.67
 10,900 19.79 20.67 20.03 0 0 0
03/11/2021
19.79
 5,400 19.22 20.03 19.38 1,100 0 0.0
02/11/2021
19.22
 4,800 19.22 19.22 19.06 3,000 0 0.1
01/11/2021
19.22
 2,000 18.98 19.22 18.98 0 0 0
29/10/2021
18.98
 2,000 18.90 18.98 18.90 1,800 0 0.0
28/10/2021
18.90
 2,800 19.06 19.06 18.74 200 0 0.0
27/10/2021
19.06
 1,200 18.42 19.06 18.42 0 0 0
26/10/2021
18.42
 6,000 18.42 18.42 18.34 0 0 0
25/10/2021
18.42
 12,000 18.34 18.42 18.34 0 200 -0.0
22/10/2021
18.34
 1,600 18.42 18.42 18.10 0 0 0
21/10/2021
18.42
 0 18.42 18.42 18.42 0 0 0
20/10/2021
18.42
 13,000 17.62 18.42 17.78 0 0 0
19/10/2021
17.62
 11,000 18.74 18.74 17.62 0 0 0
18/10/2021
18.74
 1,800 18.42 18.74 18.42 0 700 -0.0
15/10/2021
18.42
 3,800 19.22 19.30 18.10 0 700 -0.0
14/10/2021
19.22
 3,100 18.02 19.22 18.42 0 0 0
13/10/2021
18.02
 7,100 18.66 18.66 17.62 0 0 0
12/10/2021
18.66
 1,900 18.74 18.74 18.26 0 0 0
11/10/2021
18.74
 700 19.06 19.06 18.58 0 0 0
08/10/2021
19.06
 300 18.34 19.06 18.10 0 0 0
07/10/2021
18.34
 1,200 18.18 18.34 18.26 0 0 0
06/10/2021
18.18
 1,600 19.62 19.62 18.18 0 0 0
05/10/2021
19.62
 9,000 18.98 19.62 18.02 0 0 0
04/10/2021
18.98
 2,900 20.67 20.67 18.90 0 0 0
01/10/2021
20.67
 1,400 19.87 20.83 19.22 0 0 0
30/09/2021
19.87
 3,900 19.46 19.87 19.22 0 0 0
29/09/2021
19.46
 21,200 19.62 19.62 18.82 17,000 0 0.4
28/09/2021
19.62
 9,600 19.87 19.87 18.66 2,900 0 0.1
27/09/2021
19.87
 10,800 19.06 19.87 18.42 1,000 0 0.0
24/09/2021
19.06
 17,100 19.38 19.38 17.54 0 0 0
23/09/2021
19.38
 13,700 22.99 22.99 18.98 0 0 0
22/09/2021
22.99
 21,000 22.99 22.99 22.99 0 0 0
21/09/2021
22.99
 24,000 22.99 22.99 20.75 0 0 0
20/09/2021
22.99
 9,200 25.47 25.47 22.99 0 0 0
17/09/2021
25.47
 28,600 28.28 31.08 25.47 200 0 0.0
16/09/2021
28.28
 8,300 25.71 28.28 28.28 0 0 0
15/09/2021
25.71
 12,500 23.39 25.71 25.63 0 0 0
14/09/2021
23.39
 41,400 21.31 23.39 23.15 0 0 0
13/09/2021
21.31
 24,600 19.38 21.31 21.31 0 0 0
10/09/2021
19.38
 25,000 17.62 19.38 17.46 0 0 0
09/09/2021
17.62
 9,000 16.02 17.62 15.70 0 0 0
08/09/2021
16.02
 100 15.94 16.02 16.02 0 0 0
07/09/2021
15.94
 2,800 15.78 17.30 15.86 0 0 0
06/09/2021
15.78
 300 15.62 16.50 15.62 0 0 0
01/09/2021
15.62
 0 15.62 15.62 15.62 0 0 0
31/08/2021
15.62
 3,900 15.30 16.82 15.46 0 2,200 -0.0
30/08/2021
15.30
 400 15.22 15.46 15.30 0 400 -0.0
27/08/2021
15.22
 0 15.22 15.22 15.22 0 0 0
26/08/2021
15.22
 0 15.22 15.22 15.22 0 0 0
25/08/2021
15.22
 0 15.22 15.22 15.22 0 0 0
24/08/2021
15.22
 100 16.02 16.02 15.22 0 0 0
23/08/2021
16.02
 200 15.86 16.02 16.02 0 0 0
20/08/2021
15.86
 0 15.86 15.86 15.86 0 0 0
19/08/2021
15.86
 200 15.62 15.86 15.86 0 0 0
18/08/2021
15.62
 2,300 15.46 16.98 15.62 0 0 0
17/08/2021
15.46
 0 15.46 15.46 15.46 0 0 0
16/08/2021
15.46
 0 15.46 15.46 15.46 0 0 0
13/08/2021
15.46
 500 15.30 15.46 15.46 0 0 0
12/08/2021
15.30
 100 16.82 16.82 15.30 0 0 0
11/08/2021
16.82
 200 15.46 16.82 16.74 200 0 0.0
10/08/2021
15.46
 1,300 15.30 15.94 15.46 0 0 0
09/08/2021
15.30
 900 15.30 16.02 15.30 0 0 0
06/08/2021
15.30
 100 15.30 15.30 15.30 0 0 0
05/08/2021
15.30
 5,100 15.22 15.30 15.22 0 0 0
04/08/2021
15.22
 3,600 15.22 16.74 15.22 0 0 0
03/08/2021
15.22
 2,100 15.22 16.02 15.22 0 0 0
02/08/2021
15.22
 0 15.22 15.22 15.22 0 0 0
30/07/2021
15.22
 2,500 15.22 15.22 15.22 0 0 0
29/07/2021
15.22
 0 15.22 15.22 15.22 0 0 0
28/07/2021
15.22
 0 15.22 15.22 15.22 0 0 0
27/07/2021
15.22
 5,200 15.22 15.22 15.22 0 0 0
26/07/2021
15.22
 3,900 15.62 15.62 15.22 0 0 0
23/07/2021
15.62
 800 15.38 15.62 15.62 0 0 0
22/07/2021
15.38
 100 15.22 15.38 15.38 0 0 0
21/07/2021
15.22
 600 15.22 15.22 15.22 0 0 0
20/07/2021
15.22
 100 15.22 15.22 15.22 0 100 -0.0
19/07/2021
15.22
 3,100 15.22 16.02 15.22 0 0 0
16/07/2021
15.22
 100 15.22 15.22 15.22 0 0 0
15/07/2021
15.22
 0 15.22 15.22 15.22 0 0 0
14/07/2021
15.22
 0 15.22 15.22 15.22 0 0 0
13/07/2021
15.22
 0 15.22 15.22 15.22 0 0 0
12/07/2021
15.22
 2,400 15.22 15.22 15.22 0 0 0
09/07/2021
15.22
 1,500 16.82 16.82 15.14 0 0 0
08/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |