CTCP Cơ khí Xây dựng AMECC (ams)

7.90
0.20
(2.60%)
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
(2025-11-05) 		0 0% 2,153,800 600 0.0
7.40
7.90
7.90
2 tháng
(2025-10-06) 		-0.20 -2.53% 3,208,800 109,600 0.8
7.40
8
7.90
3 tháng
(2025-09-08) 		-0.10 -1.28% 4,671,000 109,600 0.8
7.40
8
7.90
6 tháng
(2025-06-09) 		0.20 2.67% 16,684,100 110,000 0.8
7.40
8.50
7.90
12 tháng
(2024-12-10) 		-1.60 -17.20% 28,493,214 107,000 0.8
6.70
9.80
7.90
24 tháng
(2023-12-18) 		-2.21 -22.31% 70,991,476 20,429 -0.1
6.70
13.02
7.90
36 tháng
(2022-12-21) 		2.16 39.02% 127,638,075 -84,588 -1.3
5.44
13.02
7.90
60 tháng
(2020-12-31) 		-0.85 -9.95% 184,035,549 -512,906 -6.6
5.15
19.24
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
13.12
 131,600 13.22 13.31 12.92 0 31,400 -0.4
09/03/2022
13.22
 215,907 13.31 13.80 12.63 400 31,200 -0.4
08/03/2022
13.31
 207,406 13.51 13.51 13.02 0 0 0
07/03/2022
13.51
 210,067 13.02 13.60 13.02 0 0 0
04/03/2022
13.02
 436,607 12.34 13.31 12.24 62,600 1,000 0.8
03/03/2022
12.34
 115,900 12.05 12.34 12.05 0 0 0
02/03/2022
12.05
 60,430 12.15 12.34 12.05 0 0 0
01/03/2022
12.15
 181,100 12.15 12.24 12.05 0 0 0
28/02/2022
12.15
 125,300 12.44 12.44 12.05 0 0 0
25/02/2022
12.44
 72,599 12.24 12.53 12.15 0 0 0
24/02/2022
12.24
 186,826 12.73 12.73 11.95 0 5,000 -0.1
23/02/2022
12.73
 75,500 12.73 12.83 12.63 0 0 0
22/02/2022
12.73
 122,515 13.02 13.02 12.44 0 100 -0.0
21/02/2022
13.02
 245,124 12.44 13.31 12.34 0 0 0
18/02/2022
12.44
 142,700 12.15 12.44 12.15 0 0 0
17/02/2022
12.15
 151,836 12.05 12.44 12.05 0 0 0
16/02/2022
12.05
 81,000 12.05 12.15 11.85 0 20,000 -0.2
15/02/2022
12.05
 54,600 11.85 12.15 11.76 0 0 0
14/02/2022
11.85
 214,240 12.44 12.44 11.76 0 1,000 -0.0
11/02/2022
12.44
 43,000 12.34 12.53 12.24 0 0 0
10/02/2022
12.34
 88,314 12.34 12.53 12.15 0 100 -0.0
09/02/2022
12.34
 104,055 12.15 12.44 12.15 3,100 0 0.0
08/02/2022
12.15
 57,116 11.95 12.44 12.05 0 0 0
07/02/2022
11.95
 85,614 11.85 12.15 11.76 0 0 0
28/01/2022
11.85
 47,005 11.56 11.95 11.56 0 0 0
27/01/2022
11.56
 59,500 11.76 11.76 11.47 0 0 0
26/01/2022
11.76
 57,306 12.05 12.05 11.66 0 0 0
25/01/2022
12.05
 77,202 11.76 12.05 11.56 200 0 0.0
24/01/2022
11.76
 43,800 12.34 12.34 11.76 0 300 -0.0
21/01/2022
12.34
 98,918 12.44 12.63 12.24 0 0 0
20/01/2022
12.44
 88,100 11.66 12.53 11.66 0 0 0
19/01/2022
11.66
 74,900 11.76 11.95 11.47 0 0 0
18/01/2022
11.76
 136,100 12.24 12.63 11.56 0 1,000 -0.0
17/01/2022
12.24
 106,300 12.92 13.41 12.15 0 0 0
14/01/2022
12.92
 147,654 13.41 13.41 12.44 0 0 0
13/01/2022
13.41
 238,500 14.19 14.28 13.02 100 0 0.0
12/01/2022
14.19
 193,231 14.58 14.77 13.99 0 0 0
11/01/2022
14.58
 416,719 15.06 15.16 14.38 300 0 0.0
10/01/2022
15.06
 318,360 15.26 15.45 14.96 100 0 0.0
07/01/2022
15.26
 201,820 15.64 15.74 15.26 100 0 0.0
06/01/2022
15.64
 285,039 15.45 15.94 15.16 100 0 0.0
05/01/2022
15.45
 196,848 15.45 15.74 15.26 200 3,800 -0.1
04/01/2022
15.45
 97,040 15.45 15.94 15.26 0 0 0
31/12/2021
15.45
 202,200 15.55 15.74 15.16 0 0 0
30/12/2021
15.55
 80,003 15.55 15.94 15.45 0 0 0
29/12/2021
15.55
 139,500 15.55 15.64 15.35 0 0 0
28/12/2021
15.55
 224,000 15.74 15.84 15.26 0 0 0
27/12/2021
15.74
 197,500 15.64 16.13 15.55 0 0 0
24/12/2021
15.64
 101,705 15.74 16.32 15.64 0 0 0
23/12/2021
15.74
 252,200 16.23 16.52 15.55 0 0 0
22/12/2021
16.23
 182,700 16.32 16.71 15.84 0 0 0
21/12/2021
16.32
 375,800 15.74 16.52 15.45 0 0 0
20/12/2021
15.74
 103,600 15.94 16.32 15.64 0 1,000 -0.0
17/12/2021
15.94
 213,841 16.32 16.42 15.84 0 0 0
16/12/2021
16.32
 151,700 16.42 16.52 15.74 0 0 0
15/12/2021
16.42
 174,100 16.52 16.62 16.03 0 0 0
14/12/2021
16.52
 210,500 16.71 16.91 16.32 0 0 0
13/12/2021
16.71
 342,725 15.94 16.81 15.94 0 0 0
10/12/2021
15.94
 147,336 15.94 16.32 15.55 0 0 0
09/12/2021
15.94
 100,200 15.94 16.03 15.35 0 0 0
08/12/2021
15.94
 102,000 15.84 16.03 15.64 200 0 0.0
07/12/2021
15.84
 142,700 15.26 15.94 15.45 0 0 0
06/12/2021
15.26
 237,310 15.64 15.94 15.26 0 0 0
03/12/2021
15.64
 188,300 16.42 16.62 15.64 0 0 0
02/12/2021
16.42
 178,290 16.81 16.91 16.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |