CTCP Cơ khí Xây dựng AMECC (ams)

10
0.10
(1.01%)
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) 		-0.40 -3.82% 1,664,200 7,000 0.1
9.90
10.49
10
2 tháng
(2024-07-22) 		-1.17 -10.51% 8,528,800 7,000 0.1
9.90
11.27
10
3 tháng
(2024-06-21) 		-3.02 -23.20% 18,710,500 -38,600 -0.5
9.90
13.02
10
6 tháng
(2024-03-25) 		-0.20 -1.99% 28,304,468 -22,600 -0.3
9.81
13.02
10
12 tháng
(2023-09-25) 		0.87 9.48% 44,550,432 -101,676 -1.1
9.13
13.02
10
24 tháng
(2022-09-30) 		2.42 31.94% 94,461,365 -216,288 -2.4
5.15
13.02
10
36 tháng
(2021-10-05) 		-5.74 -36.47% 127,856,410 -455,491 -4.7
5.15
19.24
10
60 tháng
(2019-10-16) 		2.76 38.05% 150,031,780 -634,006 -7.6
5.04
19.24
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
16.03
 288,162 16.13 16.42 15.74 800 0 0.0
24/11/2021
16.13
 189,481 16.42 16.42 15.94 0 0 0
23/11/2021
16.42
 240,328 16.13 16.42 15.16 0 0 0
22/11/2021
16.13
 439,900 17.59 17.59 15.06 0 0 0
19/11/2021
17.59
 771,643 17.68 18.27 15.16 0 1,500 -0.0
18/11/2021
17.68
 453,112 17.68 17.68 17.39 300 0 0.0
17/11/2021
17.68
 296,417 17.78 17.88 17.20 0 0 0
16/11/2021
17.78
 440,600 18.46 18.46 17.30 500 0 0.0
15/11/2021
18.46
 945,160 17.78 18.46 17.59 0 0 0
12/11/2021
17.78
 637,065 17.00 18.07 16.71 0 0 0
11/11/2021
17.00
 334,700 16.81 17.30 16.62 0 0 0
10/11/2021
16.81
 453,900 16.71 16.91 16.52 100 0 0.0
09/11/2021
16.71
 326,900 17.00 17.30 16.62 1,000 38,200 -0.6
08/11/2021
17.00
 265,649 17.00 17.10 16.71 0 0 0
05/11/2021
17.00
 230,209 17.20 17.39 16.62 0 600 -0.0
04/11/2021
17.20
 235,004 16.91 17.49 16.32 1,000 0 0.0
03/11/2021
16.91
 966,164 18.37 18.46 15.45 2,000 0 0.0
02/11/2021
18.37
 434,454 18.27 18.46 18.07 0 0 0
01/11/2021
18.27
 694,755 19.24 19.43 18.27 4,600 0 0.1
29/10/2021
19.24
 1,015,526 17.59 19.34 17.49 25,100 0 0.5
28/10/2021
17.59
 452,800 17.78 17.88 17.20 12,500 0 0.2
27/10/2021
17.78
 388,300 17.68 18.17 17.68 600 0 0.0
26/10/2021
17.68
 412,536 17.88 18.27 17.30 0 0 0
25/10/2021
17.88
 439,800 17.68 18.66 17.68 0 400 -0.0
22/10/2021
17.68
 962,800 16.32 17.68 16.23 0 12,600 -0.2
21/10/2021
16.32
 154,000 16.42 16.71 16.23 0 0 0
20/10/2021
16.42
 244,700 16.81 17.00 16.23 0 0 0
19/10/2021
16.81
 331,000 16.32 17.39 16.13 0 0 0
18/10/2021
16.32
 170,000 16.42 16.42 15.94 0 0 0
15/10/2021
16.42
 206,100 16.71 16.71 16.23 0 0 0
14/10/2021
16.71
 260,400 16.52 16.71 16.32 1,000 0 0.0
13/10/2021
16.52
 407,200 16.62 17.20 16.32 0 500 -0.0
12/10/2021
16.62
 380,100 16.13 16.62 15.64 0 0 0
11/10/2021
16.13
 276,400 16.62 16.62 16.03 0 0 0
08/10/2021
16.62
 426,900 16.81 16.81 16.13 0 0 0
07/10/2021
16.81
 490,802 16.13 17.49 16.13 0 0 0
06/10/2021
16.13
 368,600 15.74 16.13 15.35 0 0 0
05/10/2021
15.74
 363,050 15.26 15.94 15.26 0 500 -0.0
04/10/2021
15.26
 604,194 16.23 16.23 14.96 0 0 0
01/10/2021
16.23
 609,314 16.62 16.62 15.74 0 0 0
30/09/2021
16.62
 328,620 16.42 17.00 16.23 0 0 0
29/09/2021
16.42
 326,500 16.91 17.10 16.03 0 0 0
28/09/2021
16.91
 235,927 16.32 16.91 15.94 0 0 0
27/09/2021
16.32
 338,974 17.20 17.49 16.32 6,100 0 0.1
24/09/2021
17.20
 464,051 18.46 18.46 17.20 0 0 0
23/09/2021
18.46
 966,019 17.30 18.95 17.49 0 100 -0.0
22/09/2021
17.30
 473,219 16.52 17.88 16.13 0 0 0
21/09/2021
16.52
 566,533 16.52 16.71 15.55 6,400 15,700 -0.2
20/09/2021
16.52
 558,300 17.10 17.10 16.23 1,100 2,000 -0.0
17/09/2021
17.10
 567,027 17.49 18.37 16.91 0 31,300 -0.6
16/09/2021
17.49
 1,019,242 15.74 17.49 15.55 8,000 67,400 -1.0
15/09/2021
15.74
 561,195 14.48 15.84 14.28 2,000 43,700 -0.7
14/09/2021
14.48
 430,300 14.58 14.67 14.09 0 4,700 -0.1
13/09/2021
14.58
 581,302 15.16 15.26 14.38 0 1,200 -0.0
10/09/2021
15.16
 945,774 15.35 15.55 14.77 33,900 3,600 0.5
09/09/2021
15.35
 783,200 15.16 16.13 14.87 6,200 99,400 -1.5
08/09/2021
15.16
 650,698 14.58 15.16 13.60 1,000 51,015 -0.8
07/09/2021
14.58
 968,314 14.28 15.74 14.09 4,500 0 0.1
06/09/2021
14.28
 853,100 12.63 14.28 12.63 0 0 0
01/09/2021
12.63
 229,812 12.05 12.63 12.05 0 0 0
31/08/2021
12.05
 347,517 11.56 12.34 11.37 0 1,900 -0.0
30/08/2021
11.56
 464,915 10.30 11.76 10.30 0 0 0
27/08/2021
10.30
 43,000 10.40 10.59 10.20 0 0 0
26/08/2021
10.40
 51,100 10.40 10.59 10.20 0 100 -0.0
25/08/2021
10.40
 36,400 10.30 11.17 10.01 0 0 0
24/08/2021
10.30
 29,900 10.59 10.59 10.01 0 4,300 -0.0
23/08/2021
10.59
 34,010 10.79 11.85 10.40 0 0 0
20/08/2021
10.79
 174,500 10.59 10.98 10.30 100 0 0.0
19/08/2021
10.59
 75,700 10.01 10.59 10.01 200 2,000 -0.0
18/08/2021
10.01
 68,600 10.30 10.30 9.81 0 0 0
17/08/2021
10.30
 68,800 10.11 10.30 9.72 3,000 2,100 0.0
16/08/2021
10.11
 58,200 10.20 10.69 9.91 0 0 0
13/08/2021
10.20
 18,200 10.49 10.59 9.91 0 0 0
12/08/2021
10.49
 61,400 10.59 11.08 10.49 3,000 0 0.0
11/08/2021
10.59
 129,229 9.43 10.59 9.33 1,300 0 0.0
10/08/2021
9.43
 58,161 9.23 9.43 9.13 0 6,000 -0.1
09/08/2021
9.23
 34,544 9.23 9.33 9.23 100 0 0.0
06/08/2021
9.23
 31,200 9.23 9.23 9.04 0 0 0
05/08/2021
9.23
 33,000 9.23 9.33 9.04 5,000 0 0.0
04/08/2021
9.23
 68,900 9.43 9.43 9.04 8,300 0 0.1
03/08/2021
9.43
 3,800 9.04 9.43 9.43 0 0 0
02/08/2021
9.04
 52,900 8.84 9.62 9.04 0 0 0
30/07/2021
8.84
 9,300 9.23 9.23 8.84 400 0 0.0
29/07/2021
9.23
 10,800 9.23 9.33 9.04 0 0 0
28/07/2021
9.23
 5,900 9.23 9.23 9.23 0 0 0
27/07/2021
9.23
 2,000 9.52 9.52 9.04 100 100 0
26/07/2021
9.52
 100 9.23 9.52 9.52 0 0 0
23/07/2021
9.23
 46,700 9.52 9.52 9.13 32,800 0 0.3
22/07/2021
9.52
 18,000 8.94 9.52 8.94 6,800 0 0.1
21/07/2021
8.94
 4,900 9.13 9.91 8.94 1,000 0 0.0
20/07/2021
9.13
 46,600 8.84 9.23 8.65 200 0 0.0
19/07/2021
8.84
 32,200 9.23 9.23 8.84 0 0 0
16/07/2021
9.23
 19,728 9.43 9.43 9.13 600 0 0.0
15/07/2021
9.43
 20,447 9.33 9.91 9.43 200 0 0.0
14/07/2021
9.33
 10,200 9.33 10.49 9.23 100 0 0.0
13/07/2021
9.33
 8,100 8.84 9.72 9.13 0 0 0
12/07/2021
8.84
 36,954 9.91 10.01 8.75 0 0 0
09/07/2021
9.91
 12,400 10.30 10.30 9.91 0 0 0
08/07/2021
10.30
 9,200 10.20 10.40 10.30 0 0 0
07/07/2021
10.20
 5,200 10.01 10.69 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |