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)
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
01/09/2021
12.63
 229,812 12.05 12.63 12.05 0 0 0
31/08/2021
12.05
 347,517 11.56 12.34 11.37 0 1,900 -0.0
30/08/2021
11.56
 464,915 10.30 11.76 10.30 0 0 0
27/08/2021
10.30
 43,000 10.40 10.59 10.20 0 0 0
26/08/2021
10.40
 51,100 10.40 10.59 10.20 0 100 -0.0
25/08/2021
10.40
 36,400 10.30 11.17 10.01 0 0 0
24/08/2021
10.30
 29,900 10.59 10.59 10.01 0 4,300 -0.0
23/08/2021
10.59
 34,010 10.79 11.85 10.40 0 0 0
20/08/2021
10.79
 174,500 10.59 10.98 10.30 100 0 0.0
19/08/2021
10.59
 75,700 10.01 10.59 10.01 200 2,000 -0.0
18/08/2021
10.01
 68,600 10.30 10.30 9.81 0 0 0
17/08/2021
10.30
 68,800 10.11 10.30 9.72 3,000 2,100 0.0
16/08/2021
10.11
 58,200 10.20 10.69 9.91 0 0 0
13/08/2021
10.20
 18,200 10.49 10.59 9.91 0 0 0
12/08/2021
10.49
 61,400 10.59 11.08 10.49 3,000 0 0.0
11/08/2021
10.59
 129,229 9.43 10.59 9.33 1,300 0 0.0
10/08/2021
9.43
 58,161 9.23 9.43 9.13 0 6,000 -0.1
09/08/2021
9.23
 34,544 9.23 9.33 9.23 100 0 0.0
06/08/2021
9.23
 31,200 9.23 9.23 9.04 0 0 0
05/08/2021
9.23
 33,000 9.23 9.33 9.04 5,000 0 0.0
04/08/2021
9.23
 68,900 9.43 9.43 9.04 8,300 0 0.1
03/08/2021
9.43
 3,800 9.04 9.43 9.43 0 0 0
02/08/2021
9.04
 52,900 8.84 9.62 9.04 0 0 0
30/07/2021
8.84
 9,300 9.23 9.23 8.84 400 0 0.0
29/07/2021
9.23
 10,800 9.23 9.33 9.04 0 0 0
28/07/2021
9.23
 5,900 9.23 9.23 9.23 0 0 0
27/07/2021
9.23
 2,000 9.52 9.52 9.04 100 100 0
26/07/2021
9.52
 100 9.23 9.52 9.52 0 0 0
23/07/2021
9.23
 46,700 9.52 9.52 9.13 32,800 0 0.3
22/07/2021
9.52
 18,000 8.94 9.52 8.94 6,800 0 0.1
21/07/2021
8.94
 4,900 9.13 9.91 8.94 1,000 0 0.0
20/07/2021
9.13
 46,600 8.84 9.23 8.65 200 0 0.0
19/07/2021
8.84
 32,200 9.23 9.23 8.84 0 0 0
16/07/2021
9.23
 19,728 9.43 9.43 9.13 600 0 0.0
15/07/2021
9.43
 20,447 9.33 9.91 9.43 200 0 0.0
14/07/2021
9.33
 10,200 9.33 10.49 9.23 100 0 0.0
13/07/2021
9.33
 8,100 8.84 9.72 9.13 0 0 0
12/07/2021
8.84
 36,954 9.91 10.01 8.75 0 0 0
09/07/2021
9.91
 12,400 10.30 10.30 9.91 0 0 0
08/07/2021
10.30
 9,200 10.20 10.40 10.30 0 0 0
07/07/2021
10.20
 5,200 10.01 10.69 9.33 0 0 0
06/07/2021
10.01
 53,800 10.20 10.98 10.01 0 0 0
05/07/2021
10.20
 25,486 10.30 11.08 10.01 500 0 0.0
02/07/2021
10.30
 34,020 10.11 11.66 10.30 0 0 0
01/07/2021
10.11
 44,736 10.69 10.79 10.11 3,000 0 0.0
30/06/2021
10.69
 25,400 10.59 11.66 10.40 0 0 0
29/06/2021
10.59
 54,000 10.59 10.88 10.59 1,000 0 0.0
28/06/2021
10.59
 18,336 10.59 11.08 10.49 0 0 0
25/06/2021
10.59
 38,800 10.79 10.98 10.59 0 0 0
24/06/2021
10.79
 21,800 10.79 11.08 10.69 0 0 0
23/06/2021
10.79
 46,300 11.08 11.17 10.79 0 0 0
22/06/2021
11.08
 69,313 10.88 11.76 10.88 0 2,300 -0.0
21/06/2021
10.88
 46,300 10.88 10.88 10.59 0 3,600 0
18/06/2021
10.88
 53,633 10.88 10.88 10.59 2,000 0 0.0
17/06/2021
10.88
 35,000 10.98 11.17 10.59 0 0 0
16/06/2021
10.98
 79,400 10.79 11.17 10.69 0 0 0
15/06/2021
10.79
 61,600 10.88 11.17 10.69 10,000 0 0.1
14/06/2021
10.88
 172,210 11.17 11.47 10.59 0 0 0
11/06/2021
11.17
 132,300 10.40 11.66 10.20 0 0 0
10/06/2021
10.40
 21,900 10.49 10.49 10.20 0 0 0
09/06/2021
10.49
 28,600 10.69 10.69 10.01 0 700 -0.0
08/06/2021
10.69
 25,613 10.88 11.17 10.30 0 0 0
07/06/2021
10.88
 26,623 10.69 11.56 10.49 0 0 0
04/06/2021
10.69
 38,955 10.79 11.76 10.49 0 6,000 -0.1
03/06/2021
10.79
 56,802 10.49 10.79 10.49 0 0 0
02/06/2021
10.49
 25,300 10.30 10.69 10.20 0 0 0
01/06/2021
10.30
 31,119 10.01 11.37 10.01 0 0 0
31/05/2021
10.01
 25,600 10.40 10.40 8.65 0 5,500 -0.1
28/05/2021
10.40
 50,600 10.40 10.40 9.91 0 0 0
27/05/2021
10.40
 24,000 10.69 10.88 10.30 0 200 -0.0
26/05/2021
10.69
 26,000 10.49 10.69 10.40 0 0 0
25/05/2021
10.49
 40,500 10.40 10.88 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |