CTCP Alphanam E&C (ame)

6.40
0
(0%)
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
(2026-06-29) 		-0.40 -5.88% 20,600 0 0
6.40
6.80
6.40
2 tháng
(2026-06-01) 		-0.50 -7.25% 29,900 -400 0
6.40
6.90
6.40
3 tháng
(2026-05-04) 		-0.80 -11.11% 31,800 -400 0
6.40
7.60
6.40
6 tháng
(2026-01-30) 		-0.60 -8.57% 52,500 -400 0
6.10
7.60
6.40
12 tháng
(2025-08-04) 		-1.90 -22.89% 135,200 2,600 0.0
6.10
9.30
6.40
24 tháng
(2024-08-08) 		0.50 8.47% 605,490 21,800 0.1
4.40
9.30
6.40
36 tháng
(2023-08-14) 		-2.20 -25.58% 876,477 22,900 0.1
4.40
9.30
6.40
60 tháng
(2021-08-24) 		-2 -23.81% 6,526,099 23,900 0.1
4.40
15.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
12.10
 52,901 12.30 12.40 11.90 0 0 0
01/03/2022
12.30
 63,447 12.40 12.50 12 0 0 0
28/02/2022
12.40
 78,195 12.40 12.60 12.10 0 0 0
25/02/2022
12.40
 184,840 12.20 12.60 11.80 0 0 0
24/02/2022
12.20
 41,115 12.20 12.20 11.60 0 0 0
23/02/2022
12.20
 70,057 12 12.20 11.70 0 0 0
22/02/2022
12
 34,300 12 12.30 11.60 0 0 0
21/02/2022
12
 41,864 11.70 12.10 11.70 0 0 0
18/02/2022
11.70
 67,113 12 12 11.50 0 0 0
17/02/2022
12
 45,200 11.60 12 11.40 0 0 0
16/02/2022
11.60
 27,800 12 12 11.50 400 0 0.0
15/02/2022
12
 37,007 12 12 10.80 0 0 0
14/02/2022
12
 40,600 12.30 12.50 11.10 0 0 0
11/02/2022
12.30
 27,500 12 12.40 11.50 0 0 0
10/02/2022
12
 26,600 12.60 12.60 11.60 0 0 0
09/02/2022
12.60
 16,533 11.80 12.60 11.90 0 0 0
08/02/2022
11.80
 14,100 13 13 11.70 0 0 0
07/02/2022
13
 12,903 12.60 13 11.90 0 0 0
28/01/2022
12.60
 21,608 11.80 12.60 11.50 0 2,000 -0.0
27/01/2022
11.80
 21,100 12.70 13.30 11.50 0 0 0
26/01/2022
12.70
 9,200 12.70 13.20 12.70 0 0 0
25/01/2022
12.70
 24,921 14 14 12.70 0 0 0
24/01/2022
14
 21,200 14.20 14.40 13 0 0 0
21/01/2022
14.20
 21,300 14.50 14.50 14.10 0 200 -0.0
20/01/2022
14.50
 27,709 14.40 14.50 13 0 1,000 -0.0
19/01/2022
14.40
 18,221 15.70 15.70 14.20 0 0 0
18/01/2022
15.70
 10,800 15.70 16.30 14.20 0 0 0
17/01/2022
15.70
 29,023 15.90 17.20 15.70 0 0 0
14/01/2022
15.90
 25,700 15.50 16.50 15.50 0 0 0
13/01/2022
15.50
 50,882 14.20 15.50 14.70 0 0 0
12/01/2022
14.20
 50,217 14.10 14.50 13.40 0 0 0
11/01/2022
14.10
 37,120 14.20 14.20 13.50 0 0 0
10/01/2022
14.20
 29,005 15.10 15.10 14.20 0 0 0
07/01/2022
15.10
 31,701 15.10 15.10 14 0 0 0
06/01/2022
15.10
 24,080 15 16.50 15.10 0 1,700 -0.0
05/01/2022
15
 36,712 15.50 15.50 14.40 0 0 0
04/01/2022
15.50
 61,025 14.60 15.90 14.30 0 0 0
31/12/2021
14.60
 47,061 13.30 14.60 13.30 0 0 0
30/12/2021
13.30
 30,102 12.10 13.30 12.50 0 0 0
29/12/2021
12.10
 35,339 11 12.10 11 0 0 0
28/12/2021
11
 3,018 11 11 10.50 0 0 0
27/12/2021
11
 1,600 11 11 10.40 0 0 0
24/12/2021
11
 110 11 11 11 0 0 0
23/12/2021
11
 2,825 11 11 10.30 0 0 0
22/12/2021
11
 3,900 11 11.10 11 0 0 0
21/12/2021
11
 3,958 10.70 11 10.70 0 0 0
20/12/2021
10.70
 1,010 10.70 10.70 10.70 0 0 0
17/12/2021
10.70
 500 11 11 10.70 0 0 0
16/12/2021
11
 2,900 11 11 10.90 0 0 0
15/12/2021
11
 1,800 11.20 11.40 11 0 0 0
14/12/2021
11.20
 2,201 11.40 11.40 10.40 0 0 0
13/12/2021
11.40
 7,926 11.40 11.40 11 0 0 0
10/12/2021
11.40
 1,018 11.40 11.40 11.40 0 0 0
09/12/2021
11.40
 5,321 11.50 11.50 10.50 0 0 0
08/12/2021
11.50
 5,739 12 12 10.90 0 0 0
07/12/2021
12
 1,040 11.50 12.50 11.50 0 0 0
06/12/2021
11.50
 10,130 11.50 11.50 10.50 1,700 0 0.0
03/12/2021
11.50
 4,352 11.70 11.70 11.50 0 0 0
02/12/2021
11.70
 3,000 11.80 11.80 11.70 0 0 0
01/12/2021
11.80
 3,420 11.80 12 11.10 0 0 0
30/11/2021
11.80
 3,817 11.30 11.90 11 0 0 0
29/11/2021
11.30
 8,236 12 12 11.20 0 1,300 -0.0
26/11/2021
12
 3,573 12.30 12.30 11.20 0 0 0
25/11/2021
12.30
 9,700 13.20 13.20 11.90 0 0 0
24/11/2021
13.20
 2,765 13.40 13.40 12.20 0 0 0
23/11/2021
13.40
 13,114 13.40 13.40 12.10 0 0 0
22/11/2021
13.40
 14,069 13.80 13.90 12.50 0 1,000 -0.0
19/11/2021
13.80
 17,161 12.90 14.10 12.90 1,600 0 0.0
18/11/2021
12.90
 32,683 11.80 12.90 11.80 0 0 0
17/11/2021
11.80
 6,468 11.80 11.80 11.80 600 0 0.0
16/11/2021
11.80
 12,437 12 12 11.80 0 5,600 -0.1
15/11/2021
12
 9,606 11.20 12 11.20 0 0 0
12/11/2021
11.20
 3,420 11.20 11.20 10.80 0 0 0
11/11/2021
11.20
 4,343 11.20 11.20 10.50 0 0 0
10/11/2021
11.20
 3,484 11 11.20 10.80 0 0 0
09/11/2021
11
 7,903 11.20 11.20 10.90 0 0 0
08/11/2021
11.20
 1,477 10.60 11.20 10 0 0 0
05/11/2021
10.60
 3,362 11.40 11.40 10.30 0 0 0
04/11/2021
11.40
 4,425 11.60 11.60 10.50 0 0 0
03/11/2021
11.60
 2,923 10.90 11.80 11 0 0 0
02/11/2021
10.90
 4,615 10.90 11 10.10 0 0 0
01/11/2021
10.90
 4,960 10.70 11 10.70 0 0 0
29/10/2021
10.70
 3,202 10.50 10.70 10.40 0 0 0
28/10/2021
10.50
 2,449 10.50 10.50 10.20 0 0 0
27/10/2021
10.50
 10,100 10 10.50 9.90 0 0 0
26/10/2021
10
 100 10 10 10 0 0 0
25/10/2021
10
 6,400 9.70 10.10 9.70 0 0 0
22/10/2021
9.70
 400 9.90 9.90 9.10 0 0 0
21/10/2021
9.90
 4,100 9.80 10 9.80 0 0 0
20/10/2021
9.80
 8,725 9.30 9.80 9.30 900 0 0.0
19/10/2021
9.30
 421 9.10 9.30 9.20 0 0 0
18/10/2021
9.10
 1,000 9.10 9.10 9.10 1,000 0 0.0
15/10/2021
9.10
 600 9.30 9.30 9 0 0 0
14/10/2021
9.30
 1,540 9.20 9.30 9 0 0 0
13/10/2021
9.20
 510 9.20 9.20 9 0 0 0
12/10/2021
9.20
 1,300 9.30 9.30 9.20 0 0 0
11/10/2021
9.30
 600 9.20 9.30 9 0 0 0
08/10/2021
9.20
 1,020 9.30 9.30 9 0 0 0
07/10/2021
9.30
 2,301 9.40 9.40 9.20 0 0 0
06/10/2021
9.40
 2,100 9.40 9.40 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |