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)
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
24/05/2021
10.40
 24,900 10.49 10.79 10.40 500 0 0.0
21/05/2021
10.49
 9,700 10.40 11.85 10.49 0 0 0
20/05/2021
10.40
 22,700 10.59 10.88 10.30 0 0 0
19/05/2021
10.59
 32,300 10.69 10.79 10.59 0 0 0
18/05/2021
10.69
 12,000 10.79 10.98 10.69 0 0 0
17/05/2021
10.79
 59,497 11.47 11.47 10.79 0 0 0
14/05/2021
11.47
 23,237 11.56 11.56 10.98 0 0 0
13/05/2021
11.56
 20,200 11.47 11.85 11.47 0 0 0
12/05/2021
11.47
 78,048 10.69 11.47 10.69 0 30,000 -0.3
11/05/2021
10.69
 35,900 10.49 10.69 10.30 0 0 0
10/05/2021
10.49
 35,700 10.01 11.08 10.11 0 0 0
07/05/2021
10.01
 32,200 9.91 10.40 9.81 0 0 0
06/05/2021
9.91
 27,419 10.11 10.20 9.91 0 200 -0.0
05/05/2021
10.11
 18,211 10.11 10.40 10.11 0 7,700 -0.1
04/05/2021
10.11
 36,200 10.20 10.20 9.91 0 8,800 -0.1
29/04/2021
10.20
 108,702 10.49 10.69 9.91 0 36,800 -0.4
28/04/2021
10.49
 67,800 10.69 10.69 10.20 0 0 0
27/04/2021
10.69
 75,850 10.79 10.98 10.20 0 25,200 -0.3
26/04/2021
10.79
 33,500 11.47 11.47 10.79 0 0 0
23/04/2021
11.47
 31,800 11.47 11.56 11.27 0 0 0
22/04/2021
11.47
 106,841 12.05 12.15 11.27 100 29,800 -0.4
20/04/2021
12.05
 73,273 12.05 13.51 11.85 31,600 0 0.4
19/04/2021
12.05
 15,381 11.95 13.60 11.66 3,900 0 0.0
16/04/2021
11.95
 48,538 12.92 12.92 11.66 0 0 0
15/04/2021
12.92
 68,586 12.53 12.92 12.44 100 0 0.0
14/04/2021
12.53
 172,400 12.63 12.83 11.85 0 0 0
13/04/2021
12.63
 151,300 13.60 13.60 12.63 0 4,000 -0.1
12/04/2021
13.60
 141,180 13.51 13.80 13.31 56,900 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |