CTCP Cơ khí Xây dựng AMECC (ams)

7.40
0.10
(1.37%)
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
(2026-08-17) 		0.50 7.25% 482,500 0 0
6.80
7.60
7.40
2 tháng
(2026-07-16) 		0.40 5.71% 1,178,900 -3,000 0
6.50
7.60
7.40
3 tháng
(2026-06-16) 		-2.30 -23.71% 3,446,300 46,000 0
6.50
9.70
7.40
6 tháng
(2026-03-18) 		-1.40 -15.91% 15,640,900 153,782 0.2
6.50
10.80
7.40
12 tháng
(2025-09-19) 		-0.40 -5.13% 28,348,000 219,282 0.7
6.50
10.80
7.40
24 tháng
(2024-09-24) 		-2.50 -25.25% 59,004,897 230,782 0.8
6.50
10.80
7.40
36 tháng
(2023-10-02) 		-2.51 -25.34% 102,809,651 130,306 -0.3
6.50
13.02
7.40
60 tháng
(2021-10-11) 		-8.73 -54.12% 185,371,477 -224,209 -3.8
5.15
19.24
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2023
7.19
 202,900 6.41 7.19 6.41 0 0 0
30/01/2023
6.41
 54,800 6.22 6.41 6.22 0 0 0
27/01/2023
6.22
 13,300 6.61 6.61 6.22 0 0 0
19/01/2023
6.61
 19,500 6.02 6.61 6.02 0 0 0
18/01/2023
6.02
 55,800 6.02 6.12 5.73 0 0 0
17/01/2023
6.02
 41,507 6.02 6.12 5.83 0 0 0
16/01/2023
6.02
 16,200 5.93 6.02 5.73 0 0 0
13/01/2023
5.93
 3,700 5.93 6.02 5.83 0 0 0
12/01/2023
5.93
 5,900 6.12 6.12 5.83 0 0 0
11/01/2023
6.12
 30,000 5.93 6.12 5.83 0 0 0
10/01/2023
5.93
 26,300 5.93 6.12 5.93 0 0 0
09/01/2023
5.93
 14,500 6.02 6.02 5.93 0 0 0
06/01/2023
6.02
 8,800 6.02 6.02 5.93 0 0 0
05/01/2023
6.02
 29,500 6.02 6.12 5.93 0 0 0
04/01/2023
6.02
 34,100 5.83 6.02 5.83 0 0 0
03/01/2023
5.83
 49,900 5.73 6.02 5.73 0 0 0
30/12/2022
5.73
 39,500 5.54 5.83 5.44 0 0 0
29/12/2022
5.54
 27,400 5.73 5.73 5.44 0 0 0
28/12/2022
5.73
 8,200 5.54 5.73 5.54 0 0 0
27/12/2022
5.54
 2,900 5.44 5.54 5.54 0 0 0
26/12/2022
5.44
 17,300 5.64 5.64 5.44 0 0 0
23/12/2022
5.64
 11,210 5.64 5.64 5.54 0 0 0
22/12/2022
5.64
 33,300 5.54 5.73 5.44 0 0 0
21/12/2022
5.54
 24,200 5.73 5.83 5.54 0 0 0
20/12/2022
5.73
 45,401 6.02 6.12 5.64 0 0 0
19/12/2022
6.02
 49,500 6.12 6.12 5.83 0 0 0
16/12/2022
6.12
 14,400 6.12 6.12 6.02 0 0 0
15/12/2022
6.12
 25,200 5.93 6.22 6.02 0 1,400 -0.0
14/12/2022
5.93
 62,310 6.22 6.22 5.93 0 1,500 -0.0
13/12/2022
6.22
 25,600 6.12 6.41 5.93 0 0 0
12/12/2022
6.12
 25,141 6.41 6.41 6.02 0 2,100 -0.0
09/12/2022
6.41
 28,400 6.41 6.80 6.32 0 0 0
08/12/2022
6.41
 5,300 6.41 6.51 6.22 0 0 0
07/12/2022
6.41
 25,700 6.32 6.51 6.12 0 0 0
06/12/2022
6.32
 25,424 6.51 6.61 6.02 0 0 0
05/12/2022
6.51
 44,940 6.61 6.70 6.51 0 0 0
02/12/2022
6.61
 35,300 6.70 6.70 6.41 0 0 0
01/12/2022
6.70
 118,500 6.51 6.70 6.41 0 0 0
30/11/2022
6.51
 35,155 6.61 6.70 6.32 0 0 0
29/11/2022
6.61
 46,300 6.61 6.80 6.41 0 0 0
28/11/2022
6.61
 11,500 6.61 7.29 6.41 0 0 0
25/11/2022
6.61
 18,900 6.02 7.00 6.22 0 0 0
24/11/2022
6.02
 5,300 5.93 6.22 6.02 0 0 0
23/11/2022
5.93
 6,200 6.12 6.22 5.93 0 0 0
22/11/2022
6.12
 15,700 6.02 6.32 6.02 0 0 0
21/11/2022
6.02
 11,500 6.22 6.32 5.83 0 0 0
18/11/2022
6.22
 20,100 6.12 6.22 5.83 0 0 0
17/11/2022
6.12
 28,802 6.02 6.22 5.93 0 0 0
16/11/2022
6.02
 53,000 5.15 6.12 5.15 100 0 0.0
15/11/2022
5.15
 60,900 5.54 6.32 5.15 0 0 0
14/11/2022
5.54
 34,718 6.32 6.61 5.54 0 0 0
11/11/2022
6.32
 17,600 6.51 6.70 6.12 0 0 0
10/11/2022
6.51
 31,600 6.51 6.80 6.22 0 0 0
09/11/2022
6.51
 5,400 6.61 6.80 6.51 0 0 0
08/11/2022
6.61
 8,200 6.41 6.61 6.41 0 0 0
07/11/2022
6.41
 10,100 6.70 6.80 6.41 0 0 0
04/11/2022
6.70
 18,800 6.90 7.00 6.70 0 0 0
03/11/2022
6.90
 10,400 6.90 7.09 6.80 0 0 0
02/11/2022
6.90
 7,506 7.00 7.09 6.90 0 0 0
01/11/2022
7.00
 32,200 6.80 7.38 6.90 0 0 0
31/10/2022
6.80
 21,176 6.61 7.38 6.61 0 0 0
28/10/2022
6.61
 9,300 6.61 7.09 6.61 0 0 0
27/10/2022
6.61
 114,100 6.02 6.70 5.93 0 0 0
26/10/2022
6.02
 6,100 6.22 6.51 5.93 0 400 -0.0
25/10/2022
6.22
 46,900 6.32 6.51 5.73 0 0 0
24/10/2022
6.32
 34,600 6.12 6.41 6.12 0 0 0
21/10/2022
6.12
 25,600 6.12 6.80 6.12 0 0 0
20/10/2022
6.12
 10,000 6.32 6.32 6.12 0 0 0
19/10/2022
6.32
 8,000 6.32 6.32 6.22 0 0 0
18/10/2022
6.32
 7,455 6.41 6.51 6.32 0 0 0
17/10/2022
6.41
 25,700 6.51 6.51 6.32 0 0 0
14/10/2022
6.51
 14,400 6.12 6.61 6.32 0 0 0
13/10/2022
6.12
 2,300 6.41 6.41 6.12 0 0 0
12/10/2022
6.41
 16,500 6.22 6.41 5.44 0 3,300 -0.0
11/10/2022
6.22
 6,605 6.80 6.80 6.02 0 0 0
10/10/2022
6.80
 22,300 6.22 6.80 5.64 0 0 0
07/10/2022
6.22
 36,600 7.09 7.09 6.02 0 2,000 -0.0
06/10/2022
7.09
 30,200 7.48 7.48 6.32 0 0 0
05/10/2022
7.48
 10,076 7.29 7.58 7.38 0 0 0
04/10/2022
7.29
 4,900 7.48 7.58 7.29 0 0 0
03/10/2022
7.48
 32,700 7.58 7.58 7.29 0 0 0
30/09/2022
7.58
 32,600 7.58 7.58 7.38 0 0 0
29/09/2022
7.58
 41,800 7.48 7.68 7.38 0 0 0
28/09/2022
7.48
 3,100 7.58 7.58 7.29 0 0 0
27/09/2022
7.58
 4,800 7.38 7.58 7.38 0 0 0
26/09/2022
7.38
 11,000 7.58 7.58 7.29 0 0 0
23/09/2022
7.58
 19,700 7.48 7.68 7.48 0 0 0
22/09/2022
7.48
 2,500 7.48 7.58 7.48 0 0 0
21/09/2022
7.48
 6,200 7.48 7.58 7.48 600 0 0.0
20/09/2022
7.48
 4,400 7.58 7.58 7.48 0 0 0
19/09/2022
7.58
 39,810 7.77 7.77 7.38 0 0 0
16/09/2022
7.77
 10,200 7.87 7.97 7.77 0 0 0
15/09/2022
7.87
 8,400 7.97 7.97 7.87 0 0 0
14/09/2022
7.97
 18,017 7.97 7.97 7.77 0 0 0
13/09/2022
7.97
 9,602 8.07 8.07 7.97 0 0 0
12/09/2022
8.07
 24,800 7.97 8.07 7.87 0 0 0
09/09/2022
7.97
 24,400 8.16 8.16 7.87 0 0 0
08/09/2022
8.16
 50,000 8.16 8.16 7.97 0 0 0
07/09/2022
8.16
 37,700 8.26 8.26 8.07 0 0 0
06/09/2022
8.26
 14,100 8.26 8.26 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |