CTCP Cơ khí Xây dựng AMECC (ams)

7.60
0.10
(1.33%)
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
(2025-12-30) 		0 0% 3,114,800 -35,000 -0.3
7.60
8
7.60
2 tháng
(2025-12-01) 		-0.20 -2.56% 5,192,500 -25,100 -0.2
7.60
8
7.60
3 tháng
(2025-10-31) 		-0.40 -5% 7,290,700 -10,000 -0.1
7.40
8
7.60
6 tháng
(2025-08-04) 		-0.30 -3.80% 15,181,800 78,800 0.6
7.40
8.40
7.60
12 tháng
(2025-02-03) 		-1.40 -15.56% 31,323,867 81,700 0.6
6.70
9
7.60
24 tháng
(2024-02-15) 		-2.80 -26.90% 70,975,095 -3,371 -0.3
6.70
13.02
7.60
36 tháng
(2023-02-14) 		-0.17 -2.23% 131,165,558 -109,888 -1.5
6.70
13.02
7.60
60 tháng
(2021-02-24) 		-4.06 -34.82% 188,269,504 -538,506 -6.8
5.15
19.24
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |