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)
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
01/12/2021
16.81
 193,298 16.91 16.91 16.32 0 1 -0.0
30/11/2021
16.91
 536,613 15.64 17.39 13.12 0 2,000 -0.0
29/11/2021
15.64
 304,107 15.84 15.84 15.16 100 0 0.0
26/11/2021
15.84
 266,300 16.03 16.03 15.55 0 0 0
25/11/2021
16.03
 288,162 16.13 16.42 15.74 800 0 0.0
24/11/2021
16.13
 189,481 16.42 16.42 15.94 0 0 0
23/11/2021
16.42
 240,328 16.13 16.42 15.16 0 0 0
22/11/2021
16.13
 439,900 17.59 17.59 15.06 0 0 0
19/11/2021
17.59
 771,643 17.68 18.27 15.16 0 1,500 -0.0
18/11/2021
17.68
 453,112 17.68 17.68 17.39 300 0 0.0
17/11/2021
17.68
 296,417 17.78 17.88 17.20 0 0 0
16/11/2021
17.78
 440,600 18.46 18.46 17.30 500 0 0.0
15/11/2021
18.46
 945,160 17.78 18.46 17.59 0 0 0
12/11/2021
17.78
 637,065 17.00 18.07 16.71 0 0 0
11/11/2021
17.00
 334,700 16.81 17.30 16.62 0 0 0
10/11/2021
16.81
 453,900 16.71 16.91 16.52 100 0 0.0
09/11/2021
16.71
 326,900 17.00 17.30 16.62 1,000 38,200 -0.6
08/11/2021
17.00
 265,649 17.00 17.10 16.71 0 0 0
05/11/2021
17.00
 230,209 17.20 17.39 16.62 0 600 -0.0
04/11/2021
17.20
 235,004 16.91 17.49 16.32 1,000 0 0.0
03/11/2021
16.91
 966,164 18.37 18.46 15.45 2,000 0 0.0
02/11/2021
18.37
 434,454 18.27 18.46 18.07 0 0 0
01/11/2021
18.27
 694,755 19.24 19.43 18.27 4,600 0 0.1
29/10/2021
19.24
 1,015,526 17.59 19.34 17.49 25,100 0 0.5
28/10/2021
17.59
 452,800 17.78 17.88 17.20 12,500 0 0.2
27/10/2021
17.78
 388,300 17.68 18.17 17.68 600 0 0.0
26/10/2021
17.68
 412,536 17.88 18.27 17.30 0 0 0
25/10/2021
17.88
 439,800 17.68 18.66 17.68 0 400 -0.0
22/10/2021
17.68
 962,800 16.32 17.68 16.23 0 12,600 -0.2
21/10/2021
16.32
 154,000 16.42 16.71 16.23 0 0 0
20/10/2021
16.42
 244,700 16.81 17.00 16.23 0 0 0
19/10/2021
16.81
 331,000 16.32 17.39 16.13 0 0 0
18/10/2021
16.32
 170,000 16.42 16.42 15.94 0 0 0
15/10/2021
16.42
 206,100 16.71 16.71 16.23 0 0 0
14/10/2021
16.71
 260,400 16.52 16.71 16.32 1,000 0 0.0
13/10/2021
16.52
 407,200 16.62 17.20 16.32 0 500 -0.0
12/10/2021
16.62
 380,100 16.13 16.62 15.64 0 0 0
11/10/2021
16.13
 276,400 16.62 16.62 16.03 0 0 0
08/10/2021
16.62
 426,900 16.81 16.81 16.13 0 0 0
07/10/2021
16.81
 490,802 16.13 17.49 16.13 0 0 0
06/10/2021
16.13
 368,600 15.74 16.13 15.35 0 0 0
05/10/2021
15.74
 363,050 15.26 15.94 15.26 0 500 -0.0
04/10/2021
15.26
 604,194 16.23 16.23 14.96 0 0 0
01/10/2021
16.23
 609,314 16.62 16.62 15.74 0 0 0
30/09/2021
16.62
 328,620 16.42 17.00 16.23 0 0 0
29/09/2021
16.42
 326,500 16.91 17.10 16.03 0 0 0
28/09/2021
16.91
 235,927 16.32 16.91 15.94 0 0 0
27/09/2021
16.32
 338,974 17.20 17.49 16.32 6,100 0 0.1
24/09/2021
17.20
 464,051 18.46 18.46 17.20 0 0 0
23/09/2021
18.46
 966,019 17.30 18.95 17.49 0 100 -0.0
22/09/2021
17.30
 473,219 16.52 17.88 16.13 0 0 0
21/09/2021
16.52
 566,533 16.52 16.71 15.55 6,400 15,700 -0.2
20/09/2021
16.52
 558,300 17.10 17.10 16.23 1,100 2,000 -0.0
17/09/2021
17.10
 567,027 17.49 18.37 16.91 0 31,300 -0.6
16/09/2021
17.49
 1,019,242 15.74 17.49 15.55 8,000 67,400 -1.0
15/09/2021
15.74
 561,195 14.48 15.84 14.28 2,000 43,700 -0.7
14/09/2021
14.48
 430,300 14.58 14.67 14.09 0 4,700 -0.1
13/09/2021
14.58
 581,302 15.16 15.26 14.38 0 1,200 -0.0
10/09/2021
15.16
 945,774 15.35 15.55 14.77 33,900 3,600 0.5
09/09/2021
15.35
 783,200 15.16 16.13 14.87 6,200 99,400 -1.5
08/09/2021
15.16
 650,698 14.58 15.16 13.60 1,000 51,015 -0.8
07/09/2021
14.58
 968,314 14.28 15.74 14.09 4,500 0 0.1
06/09/2021
14.28
 853,100 12.63 14.28 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |