CTCP Alphanam E&C (ame)

6.40
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
(2026-06-29) 		-0.40 -5.88% 20,600 0 0
6.40
6.80
6.40
2 tháng
(2026-06-01) 		-0.50 -7.25% 29,900 -400 0
6.40
6.90
6.40
3 tháng
(2026-05-04) 		-0.80 -11.11% 31,800 -400 0
6.40
7.60
6.40
6 tháng
(2026-01-30) 		-0.60 -8.57% 52,500 -400 0
6.10
7.60
6.40
12 tháng
(2025-08-04) 		-1.90 -22.89% 135,200 2,600 0.0
6.10
9.30
6.40
24 tháng
(2024-08-08) 		0.50 8.47% 605,490 21,800 0.1
4.40
9.30
6.40
36 tháng
(2023-08-14) 		-2.20 -25.58% 876,477 22,900 0.1
4.40
9.30
6.40
60 tháng
(2021-08-24) 		-2 -23.81% 6,526,099 23,900 0.1
4.40
15.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
10.60
 3,700 10.60 10.60 10.60 0 0 0
13/12/2022
10.60
 3,100 10.60 10.60 10.60 0 0 0
12/12/2022
10.60
 6,400 10.60 10.60 10.20 0 0 0
09/12/2022
10.60
 6,500 10.70 10.70 10.40 0 0 0
08/12/2022
10.70
 5,600 10.60 10.70 9.60 0 0 0
07/12/2022
10.60
 3,500 10.70 10.70 10.60 0 0 0
06/12/2022
10.70
 9,046 10.70 10.70 9.70 0 0 0
05/12/2022
10.70
 5,300 10.90 10.90 10.70 0 0 0
02/12/2022
10.90
 700 11 11 10 0 0 0
01/12/2022
11
 9,000 10.70 11 10 0 0 0
30/11/2022
10.70
 4,416 10.70 10.80 10.50 0 0 0
29/11/2022
10.70
 4,100 10.70 10.70 10.60 0 0 0
28/11/2022
10.70
 4,300 10.80 10.80 10.60 0 0 0
25/11/2022
10.80
 3,300 10.80 10.80 10.80 0 0 0
24/11/2022
10.80
 4,401 10.80 10.80 10.70 0 0 0
23/11/2022
10.80
 3,400 10.70 10.80 10.80 0 0 0
22/11/2022
10.70
 2,900 10.70 10.70 10.60 0 0 0
21/11/2022
10.70
 5,100 10.70 10.70 10.60 0 0 0
18/11/2022
10.70
 3,600 10.70 10.70 10.60 0 0 0
17/11/2022
10.70
 4,300 10.70 10.70 10.70 0 0 0
16/11/2022
10.70
 4,000 10.60 10.90 10.70 0 0 0
15/11/2022
10.60
 2,100 10.90 10.90 10.60 0 0 0
14/11/2022
10.90
 4,004 10.70 10.90 10.90 0 0 0
11/11/2022
10.70
 1,100 10.90 10.90 9.90 0 0 0
10/11/2022
10.90
 4,500 10.90 10.90 10.90 0 0 0
09/11/2022
10.90
 4,000 10.70 10.90 10.80 0 0 0
08/11/2022
10.70
 2,500 10.90 10.90 10.70 0 0 0
07/11/2022
10.90
 1,502 10.80 10.90 10.90 0 0 0
04/11/2022
10.80
 0 10.80 10.80 10.80 0 0 0
03/11/2022
10.80
 4,041 10.40 10.80 10.80 0 0 0
02/11/2022
10.40
 4,800 10.90 10.90 10.40 0 0 0
01/11/2022
10.90
 4,301 10.50 10.90 10.90 0 0 0
31/10/2022
10.50
 7,601 9.70 10.50 10.50 0 0 0
28/10/2022
9.70
 4,700 10.70 10.80 9.70 0 0 0
27/10/2022
10.70
 4,300 10.70 10.70 10.70 0 0 0
26/10/2022
10.70
 3,100 10.80 10.80 10.70 0 0 0
25/10/2022
10.80
 4,900 10.90 10.90 10.70 0 0 0
24/10/2022
10.90
 5,500 10.70 11 10.90 0 0 0
21/10/2022
10.70
 7,300 10.70 10.70 10.70 0 0 0
20/10/2022
10.70
 5,600 10.90 10.90 10.70 0 0 0
19/10/2022
10.90
 4,100 10.60 11 10.90 0 0 0
18/10/2022
10.60
 3,800 10.80 10.80 10.60 0 0 0
17/10/2022
10.80
 3,700 10.60 10.80 10.70 0 0 0
14/10/2022
10.60
 7,600 10.60 10.60 10.50 0 0 0
13/10/2022
10.60
 4,600 10.70 10.70 10.60 0 0 0
12/10/2022
10.70
 1,900 10.70 10.70 10.70 0 0 0
11/10/2022
10.70
 4,100 10.90 10.90 10.60 0 0 0
10/10/2022
10.90
 6,000 10.70 10.90 10.70 0 0 0
07/10/2022
10.70
 4,600 10.80 10.80 10.70 0 0 0
06/10/2022
10.80
 5,900 11 11 10.80 0 0 0
05/10/2022
11
 6,900 11 11 10.60 0 0 0
04/10/2022
11
 4,641 10.80 11 10.70 0 0 0
03/10/2022
10.80
 6,501 10.60 10.80 10.50 0 0 0
30/09/2022
10.60
 5,000 11.20 11.20 10.60 0 0 0
29/09/2022
11.20
 6,500 10.80 11.20 10.80 0 0 0
28/09/2022
10.80
 6,602 10.70 10.80 10.20 0 0 0
27/09/2022
10.70
 3,800 10.90 10.90 10.70 0 0 0
26/09/2022
10.90
 9,801 10.90 10.90 10.80 0 0 0
23/09/2022
10.90
 5,800 10.80 10.90 10.60 0 0 0
22/09/2022
10.80
 8,958 11 11 10.60 0 0 0
21/09/2022
11
 11,900 10.80 11.10 10.60 0 0 0
20/09/2022
10.80
 3,700 10.80 10.80 10.70 0 0 0
19/09/2022
10.80
 11,700 11 11 10.80 0 0 0
16/09/2022
11
 1,506 11 11 11 0 0 0
15/09/2022
11
 4,940 10.60 11 10.70 0 0 0
14/09/2022
10.60
 6,300 10.70 11.40 10.50 0 0 0
13/09/2022
10.70
 5,600 10.90 10.90 10.70 0 0 0
12/09/2022
10.90
 5,900 10.70 10.90 10.70 0 0 0
09/09/2022
10.70
 3,100 10.70 10.70 10.70 0 0 0
08/09/2022
10.70
 2,900 10.60 10.70 10.70 0 0 0
07/09/2022
10.60
 3,500 11 11 10.60 0 0 0
06/09/2022
11
 2,800 11 11.50 10.80 0 0 0
05/09/2022
11
 4,600 10.80 11 10.70 0 0 0
31/08/2022
10.80
 3,800 10.90 10.90 10.70 0 0 0
30/08/2022
10.90
 4,500 10.80 10.90 10.70 0 0 0
29/08/2022
10.80
 7,600 11.30 11.30 10.70 0 0 0
26/08/2022
11.30
 4,100 10.60 11.30 10.50 0 0 0
25/08/2022
10.60
 5,843 10.80 11.40 10.50 0 0 0
24/08/2022
10.80
 6,001 10.70 10.80 10.70 0 0 0
23/08/2022
10.70
 8,300 10.70 10.70 10.60 0 8,000 -0.1
22/08/2022
10.70
 7,600 11 11 10.70 0 0 0
19/08/2022
11
 10,500 10.40 11 10.50 0 0 0
18/08/2022
10.40
 8,200 10.40 10.40 10.30 0 0 0
17/08/2022
10.40
 7,310 11.20 11.20 10.40 0 0 0
16/08/2022
11.20
 7,500 11.60 11.60 10.60 0 0 0
15/08/2022
11.60
 17,900 10.70 11.60 10.50 0 0 0
12/08/2022
10.70
 10,200 10.70 10.70 10.40 0 0 0
11/08/2022
10.70
 5,600 10.60 10.70 10.60 0 0 0
10/08/2022
10.60
 10,600 10.90 10.90 10.50 0 0 0
09/08/2022
10.90
 23,900 11.10 11.10 10.10 0 0 0
08/08/2022
11.10
 6,200 10.70 11.20 11.10 0 0 0
05/08/2022
10.70
 8,000 10.40 10.70 10.40 0 0 0
04/08/2022
10.40
 9,600 10.90 11 9.90 0 0 0
03/08/2022
10.90
 6,207 10.90 10.90 10.80 0 0 0
02/08/2022
10.90
 12,800 11 11 10.50 0 3,000 -0.0
01/08/2022
11
 9,100 10.90 11.40 10.70 0 0 0
29/07/2022
10.90
 9,300 10.90 10.90 10.50 0 0 0
28/07/2022
10.90
 4,459 10.80 10.90 10.50 0 0 0
27/07/2022
10.80
 9,700 11 11 10.80 0 0 0
26/07/2022
11
 9,701 10.90 11 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |