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)
26/11/2021
12
 3,573 12.30 12.30 11.20 0 0 0
25/11/2021
12.30
 9,700 13.20 13.20 11.90 0 0 0
24/11/2021
13.20
 2,765 13.40 13.40 12.20 0 0 0
23/11/2021
13.40
 13,114 13.40 13.40 12.10 0 0 0
22/11/2021
13.40
 14,069 13.80 13.90 12.50 0 1,000 -0.0
19/11/2021
13.80
 17,161 12.90 14.10 12.90 1,600 0 0.0
18/11/2021
12.90
 32,683 11.80 12.90 11.80 0 0 0
17/11/2021
11.80
 6,468 11.80 11.80 11.80 600 0 0.0
16/11/2021
11.80
 12,437 12 12 11.80 0 5,600 -0.1
15/11/2021
12
 9,606 11.20 12 11.20 0 0 0
12/11/2021
11.20
 3,420 11.20 11.20 10.80 0 0 0
11/11/2021
11.20
 4,343 11.20 11.20 10.50 0 0 0
10/11/2021
11.20
 3,484 11 11.20 10.80 0 0 0
09/11/2021
11
 7,903 11.20 11.20 10.90 0 0 0
08/11/2021
11.20
 1,477 10.60 11.20 10 0 0 0
05/11/2021
10.60
 3,362 11.40 11.40 10.30 0 0 0
04/11/2021
11.40
 4,425 11.60 11.60 10.50 0 0 0
03/11/2021
11.60
 2,923 10.90 11.80 11 0 0 0
02/11/2021
10.90
 4,615 10.90 11 10.10 0 0 0
01/11/2021
10.90
 4,960 10.70 11 10.70 0 0 0
29/10/2021
10.70
 3,202 10.50 10.70 10.40 0 0 0
28/10/2021
10.50
 2,449 10.50 10.50 10.20 0 0 0
27/10/2021
10.50
 10,100 10 10.50 9.90 0 0 0
26/10/2021
10
 100 10 10 10 0 0 0
25/10/2021
10
 6,400 9.70 10.10 9.70 0 0 0
22/10/2021
9.70
 400 9.90 9.90 9.10 0 0 0
21/10/2021
9.90
 4,100 9.80 10 9.80 0 0 0
20/10/2021
9.80
 8,725 9.30 9.80 9.30 900 0 0.0
19/10/2021
9.30
 421 9.10 9.30 9.20 0 0 0
18/10/2021
9.10
 1,000 9.10 9.10 9.10 1,000 0 0.0
15/10/2021
9.10
 600 9.30 9.30 9 0 0 0
14/10/2021
9.30
 1,540 9.20 9.30 9 0 0 0
13/10/2021
9.20
 510 9.20 9.20 9 0 0 0
12/10/2021
9.20
 1,300 9.30 9.30 9.20 0 0 0
11/10/2021
9.30
 600 9.20 9.30 9 0 0 0
08/10/2021
9.20
 1,020 9.30 9.30 9 0 0 0
07/10/2021
9.30
 2,301 9.40 9.40 9.20 0 0 0
06/10/2021
9.40
 2,100 9.40 9.40 8.80 0 0 0
05/10/2021
9.40
 1,320 9.40 9.40 9.30 0 0 0
04/10/2021
9.40
 500 9.10 9.40 9.10 0 0 0
01/10/2021
9.10
 7,500 9.90 9.90 9 0 1,000 -0.0
30/09/2021
9.90
 7,020 9.90 9.90 9 0 0 0
29/09/2021
9.90
 1,260 10.90 10.90 9.90 0 0 0
28/09/2021
10.90
 3,390 10.90 11 10.80 200 0 0.0
27/09/2021
10.90
 310 10.90 10.90 10.90 0 0 0
24/09/2021
10.90
 922 10.40 10.90 10 0 0 0
23/09/2021
10.40
 6,042 9.50 10.40 9.30 0 0 0
22/09/2021
9.50
 6,050 9.50 9.50 9.40 0 0 0
21/09/2021
9.50
 100 9 9.50 9.50 0 0 0
20/09/2021
9
 2,459 9.40 9.40 8.70 0 0 0
17/09/2021
9.40
 3,692 9.50 9.50 8.60 0 0 0
16/09/2021
9.50
 200 9.50 9.50 9.50 0 0 0
15/09/2021
9.50
 3,341 9 9.50 9 0 0 0
14/09/2021
9
 0 9 9 9 0 0 0
13/09/2021
9
 900 9 9 9 0 0 0
10/09/2021
9
 4,050 9 9 9 4,000 0 0.0
09/09/2021
9
 7,600 8.90 9 8.90 7,500 0 0.1
08/09/2021
8.90
 9,810 8.90 8.90 8.90 9,800 0 0.1
07/09/2021
8.90
 1,900 8.90 9 8.90 1,700 0 0.0
06/09/2021
8.90
 3,052 8.30 9.10 8.40 0 0 0
01/09/2021
8.30
 2,200 8.50 8.50 8.30 0 0 0
31/08/2021
8.50
 1,061 8.50 8.50 8.50 1,000 0 0.0
30/08/2021
8.50
 2,410 8.40 8.90 8.50 0 0 0
27/08/2021
8.40
 8,000 8.50 8.50 8.30 0 0 0
26/08/2021
8.50
 2,200 8.60 8.60 8.50 1,300 0 0.0
25/08/2021
8.60
 100 8.40 8.60 8.60 0 0 0
24/08/2021
8.40
 700 8.50 8.50 8.40 0 0 0
23/08/2021
8.50
 100 8.60 8.60 8.50 0 0 0
20/08/2021
8.60
 500 8.60 8.60 8.50 0 0 0
19/08/2021
8.60
 300 8.60 8.60 8.20 0 0 0
18/08/2021
8.60
 11,300 8.70 8.70 8.60 0 0 0
17/08/2021
8.70
 100 8.70 8.70 8.70 0 0 0
16/08/2021
8.70
 1,100 8.60 8.70 8.30 0 0 0
13/08/2021
8.60
 13,022 8.80 8.80 8 0 0 0
12/08/2021
8.80
 6,400 8.70 8.90 8.70 5,600 0 0.0
11/08/2021
8.70
 100 8.70 8.70 8.70 0 0 0
10/08/2021
8.70
 200 8.60 8.70 8.70 0 0 0
09/08/2021
8.60
 300 8.60 8.60 8.60 0 0 0
06/08/2021
8.60
 1,700 8.60 8.60 8.30 0 0 0
05/08/2021
8.60
 700 8.70 8.70 8.20 0 0 0
04/08/2021
8.70
 700 8.60 8.70 8.60 0 0 0
03/08/2021
8.60
 300 8.70 8.70 8.30 0 0 0
02/08/2021
8.70
 200 8.70 8.70 8.10 0 0 0
30/07/2021
8.70
 100 8.70 8.70 8.70 0 0 0
29/07/2021
8.70
 913 8.20 8.70 8.20 0 0 0
28/07/2021
8.20
 0 8.20 8.20 8.20 0 0 0
27/07/2021
8.20
 200 8.70 8.70 8.20 0 0 0
26/07/2021
8.70
 700 8.60 8.80 8 0 0 0
23/07/2021
8.60
 210 8.80 8.80 8.60 0 0 0
22/07/2021
8.80
 200 8.80 8.80 8.80 0 0 0
21/07/2021
8.80
 200 8.70 8.80 7.90 0 0 0
20/07/2021
8.70
 100 8.70 8.70 8.70 0 0 0
19/07/2021
8.70
 2,300 8.80 8.80 8.10 0 0 0
16/07/2021
8.80
 300 8.80 8.80 8.80 0 0 0
15/07/2021
8.80
 100 8.80 8.80 8.80 0 0 0
14/07/2021
8.80
 100 8.80 8.80 8.80 0 0 0
13/07/2021
8.80
 400 8.10 8.80 8.10 0 0 0
12/07/2021
8.10
 1,600 8.50 8.50 8.10 0 0 0
09/07/2021
8.50
 600 8.40 8.90 8.50 0 0 0
08/07/2021
8.40
 100 8.90 8.90 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |