CTCP Cơ khí Xây dựng AMECC (ams)

8.80
0.30
(3.53%)
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
(2026-02-23) 		0.60 7.69% 1,837,200 -33,100 -0.3
7.70
8.80
8.50
2 tháng
(2026-01-16) 		0.70 9.09% 5,537,100 -58,800 -0.5
7.40
8.80
8.50
3 tháng
(2025-12-17) 		0.70 9.09% 7,826,300 -44,100 -0.4
7.40
8.80
8.50
6 tháng
(2025-09-18) 		0.60 7.69% 12,591,700 65,500 0.5
7.40
8.80
8.50
12 tháng
(2025-03-24) 		0.40 5% 31,857,700 39,400 0.3
6.70
8.80
8.50
24 tháng
(2024-03-27) 		-1.90 -18.45% 71,304,259 54,400 0.3
6.70
13.02
8.50
36 tháng
(2023-04-03) 		-2.39 -22.12% 127,626,741 -117,788 -1.5
6.70
13.02
8.50
60 tháng
(2021-04-12) 		-5.20 -38.25% 189,553,258 -633,906 -8.0
5.15
19.24
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
8.55
 113,600 8.36 8.55 8.26 0 10,000 -0.1
01/08/2022
8.36
 36,505 8.26 8.45 8.26 0 0 0
29/07/2022
8.26
 5,400 8.36 8.36 8.26 0 0 0
28/07/2022
8.36
 16,100 8.36 8.36 8.07 200 0 0.0
27/07/2022
8.36
 10,310 8.16 8.36 8.16 0 0 0
26/07/2022
8.16
 7,100 8.36 8.36 8.16 0 0 0
25/07/2022
8.36
 22,200 8.36 8.45 7.97 5,000 0 0.0
22/07/2022
8.36
 7,100 8.36 8.55 8.36 0 200 -0.0
21/07/2022
8.36
 14,600 8.36 8.36 8.16 0 0 0
20/07/2022
8.36
 30,045 8.36 8.45 8.16 0 0 0
19/07/2022
8.36
 7,700 8.45 8.45 8.26 0 0 0
18/07/2022
8.45
 7,200 8.36 8.45 8.26 0 0 0
15/07/2022
8.36
 11,867 8.55 8.55 8.26 0 0 0
14/07/2022
8.55
 10,108 8.36 8.55 8.36 0 0 0
13/07/2022
8.36
 10,600 8.45 8.65 8.36 0 0 0
12/07/2022
8.45
 23,601 8.45 8.55 8.16 0 0 0
11/07/2022
8.45
 13,700 8.26 8.55 8.16 0 0 0
08/07/2022
8.26
 13,700 8.45 8.55 8.16 0 0 0
07/07/2022
8.45
 6,100 8.36 8.55 8.07 0 0 0
06/07/2022
8.36
 28,710 8.65 8.65 8.07 0 0 0
05/07/2022
8.65
 14,200 8.65 8.65 7.97 0 0 0
04/07/2022
8.65
 4,400 8.45 8.65 8.45 0 0 0
01/07/2022
8.45
 6,200 8.36 8.75 8.26 0 0 0
30/06/2022
8.36
 17,310 8.75 8.94 8.26 0 0 0
29/06/2022
8.75
 11,910 8.75 8.75 7.97 0 0 0
28/06/2022
8.75
 4,500 8.84 8.84 8.55 0 0 0
27/06/2022
8.84
 6,841 8.55 9.13 8.36 0 0 0
24/06/2022
8.55
 3,733 8.65 8.75 8.36 0 0 0
23/06/2022
8.65
 11,316 8.45 8.75 7.97 0 0 0
22/06/2022
8.45
 3,200 8.55 8.75 8.45 0 0 0
21/06/2022
8.55
 14,600 8.16 9.23 7.97 0 0 0
20/06/2022
8.16
 19,500 8.75 8.94 7.77 0 0 0
17/06/2022
8.75
 50,800 8.84 9.04 7.87 0 0 0
16/06/2022
8.84
 12,754 9.13 9.33 8.75 0 0 0
15/06/2022
9.13
 22,410 9.04 9.23 8.55 0 0 0
14/06/2022
9.04
 32,000 8.55 9.13 8.75 0 2,000 -0.0
13/06/2022
8.55
 16,723 9.62 9.62 8.55 0 0 0
10/06/2022
9.62
 15,101 9.52 9.72 9.33 0 0 0
09/06/2022
9.52
 4,600 9.43 9.72 8.75 0 0 0
08/06/2022
9.43
 20,316 9.62 9.72 9.33 0 0 0
07/06/2022
9.62
 45,251 9.62 9.72 9.13 0 0 0
06/06/2022
9.62
 9,901 9.72 10.20 9.52 0 0 0
03/06/2022
9.72
 17,342 9.72 10.11 9.43 0 0 0
02/06/2022
9.72
 18,700 10.01 10.01 9.43 0 0 0
01/06/2022
10.01
 25,600 10.20 10.20 9.62 0 0 0
31/05/2022
10.20
 21,310 10.49 10.49 10.01 0 0 0
30/05/2022
10.49
 81,564 9.13 10.59 9.23 2,000 0 0.0
27/05/2022
9.13
 44,530 9.23 9.33 9.04 0 0 0
26/05/2022
9.23
 49,710 9.04 9.23 8.94 0 0 0
25/05/2022
9.04
 63,444 8.36 9.04 8.36 0 0 0
24/05/2022
8.36
 8,100 8.36 8.55 8.26 0 0 0
23/05/2022
8.36
 14,100 8.65 8.94 7.29 0 0 0
20/05/2022
8.65
 56,000 8.45 8.94 8.36 0 0 0
19/05/2022
8.45
 13,649 8.75 8.75 8.26 0 0 0
18/05/2022
8.75
 6,313 8.84 9.13 8.75 0 0 0
17/05/2022
8.84
 16,900 8.26 8.84 8.16 0 0 0
16/05/2022
8.26
 57,160 7.97 9.52 7.77 0 0 0
13/05/2022
7.97
 32,400 8.84 9.13 7.97 0 0 0
12/05/2022
8.84
 45,000 9.04 9.62 8.65 0 0 0
11/05/2022
9.04
 11,200 9.23 9.62 8.84 0 0 0
10/05/2022
9.23
 17,500 9.23 9.23 8.07 0 0 0
09/05/2022
9.23
 38,100 9.62 9.72 9.23 0 0 0
06/05/2022
9.62
 34,209 9.81 10.01 9.62 0 0 0
05/05/2022
9.81
 25,800 10.30 10.40 9.72 0 0 0
04/05/2022
10.30
 23,505 9.81 10.30 9.72 0 0 0
29/04/2022
9.81
 23,400 9.81 10.01 9.81 0 0 0
28/04/2022
9.81
 36,300 9.72 10.01 9.72 0 0 0
27/04/2022
9.72
 13,645 9.72 10.20 9.62 0 0 0
26/04/2022
9.72
 47,800 9.72 10.69 9.43 0 0 0
25/04/2022
9.72
 13,855 9.91 10.20 9.52 0 0 0
22/04/2022
9.91
 44,500 9.72 11.17 9.62 0 0 0
21/04/2022
9.72
 76,200 10.88 10.88 9.43 0 0 0
20/04/2022
10.88
 29,900 10.49 11.37 10.69 0 0 0
19/04/2022
10.49
 24,300 11.37 11.37 10.49 0 0 0
18/04/2022
11.37
 21,400 11.85 11.85 11.27 0 900 -0.0
15/04/2022
11.85
 47,500 11.66 11.85 11.37 0 0 0
14/04/2022
11.66
 42,200 11.76 11.85 11.66 0 0 0
13/04/2022
11.76
 51,502 11.66 11.85 11.47 0 0 0
12/04/2022
11.66
 82,700 11.95 11.95 11.56 0 0 0
08/04/2022
11.95
 75,500 12.24 12.24 11.85 0 0 0
07/04/2022
12.24
 47,148 12.53 12.53 12.24 0 0 0
06/04/2022
12.53
 66,500 12.63 12.63 12.24 0 0 0
05/04/2022
12.63
 35,800 12.63 12.63 12.34 0 1,000 -0.0
04/04/2022
12.63
 56,000 12.53 12.63 12.34 0 0 0
01/04/2022
12.53
 101,800 12.53 12.53 12.24 0 0 0
31/03/2022
12.53
 55,710 12.53 12.73 12.44 0 0 0
30/03/2022
12.53
 108,230 12.83 12.92 12.53 0 1,000 -0.0
29/03/2022
12.83
 138,364 12.44 12.92 12.53 0 0 0
28/03/2022
12.44
 112,234 12.63 12.73 12.44 500 0 0.0
25/03/2022
12.63
 52,970 12.73 12.83 12.63 0 0 0
24/03/2022
12.73
 136,767 12.73 12.92 12.63 0 0 0
23/03/2022
12.73
 95,519 12.83 12.92 12.63 0 0 0
22/03/2022
12.83
 98,600 12.83 12.92 12.63 0 1,000 -0.0
21/03/2022
12.83
 86,434 12.83 12.92 12.53 0 0 0
18/03/2022
12.83
 47,101 12.92 12.92 12.73 0 0 0
17/03/2022
12.92
 64,717 12.83 13.31 12.73 0 1,500 -0.0
16/03/2022
12.83
 66,819 12.92 13.02 12.73 0 0 0
15/03/2022
12.92
 61,404 12.63 12.92 12.63 0 0 0
14/03/2022
12.63
 157,234 12.92 13.02 12.44 1,500 400 0.0
11/03/2022
12.92
 125,016 13.12 13.12 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |