CTCP Cơ khí Xây dựng AMECC (ams)

7.90
0.20
(2.60%)
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
(2025-11-05) 		0 0% 2,153,800 600 0.0
7.40
7.90
7.90
2 tháng
(2025-10-06) 		-0.20 -2.53% 3,208,800 109,600 0.8
7.40
8
7.90
3 tháng
(2025-09-08) 		-0.10 -1.28% 4,671,000 109,600 0.8
7.40
8
7.90
6 tháng
(2025-06-09) 		0.20 2.67% 16,684,100 110,000 0.8
7.40
8.50
7.90
12 tháng
(2024-12-10) 		-1.60 -17.20% 28,493,214 107,000 0.8
6.70
9.80
7.90
24 tháng
(2023-12-18) 		-2.21 -22.31% 70,991,476 20,429 -0.1
6.70
13.02
7.90
36 tháng
(2022-12-21) 		2.16 39.02% 127,638,075 -84,588 -1.3
5.44
13.02
7.90
60 tháng
(2020-12-31) 		-0.85 -9.95% 184,035,549 -512,906 -6.6
5.15
19.24
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
12.05
 31,000 12.15 12.15 11.66 0 0 0
09/02/2021
12.15
 10,800 11.95 12.44 12.15 0 0 0
08/02/2021
11.95
 8,100 13.90 13.90 11.85 0 0 0
05/02/2021
13.90
 148,540 12.05 13.90 10.49 500 0 0.0
04/02/2021
12.05
 12,100 12.05 13.99 11.95 0 0 0
03/02/2021
12.05
 6,700 13.12 13.90 11.76 0 0 0
02/02/2021
13.12
 8,600 13.51 14.48 12.24 0 0 0
01/02/2021
13.51
 15,100 14.09 15.55 12.34 0 0 0
29/01/2021
14.09
 36,600 14.58 15.64 11.76 900 0 0.0
28/01/2021
14.58
 28,400 13.90 14.58 11.76 0 0 0
27/01/2021
13.90
 150,500 13.12 13.90 12.15 0 0 0
26/01/2021
13.12
 52,500 12.44 13.12 11.47 0 0 0
25/01/2021
12.44
 50,868 10.88 12.44 10.40 0 0 0
22/01/2021
10.88
 23,100 9.91 10.88 10.20 0 0 0
21/01/2021
9.91
 13,100 9.23 10.01 8.07 0 0 0
20/01/2021
9.23
 8,100 9.23 10.20 8.07 0 0 0
19/01/2021
9.23
 300 10.20 10.20 9.23 0 0 0
18/01/2021
10.20
 8,495 10.01 10.20 8.55 0 0 0
15/01/2021
10.01
 2,000 8.84 10.01 10.01 0 0 0
14/01/2021
8.84
 1,940 8.75 8.84 8.75 0 0 0
13/01/2021
8.75
 4,720 7.97 8.75 8.55 0 0 0
12/01/2021
7.97
 1,100 7.87 7.97 7.77 0 0 0
11/01/2021
7.87
 600 7.87 7.87 7.87 0 0 0
08/01/2021
7.87
 180 7.87 7.87 7.87 0 0 0
07/01/2021
7.87
 200 7.77 7.87 7.87 0 0 0
06/01/2021
7.77
 2,300 8.65 8.65 7.77 0 0 0
05/01/2021
8.65
 500 8.65 8.65 8.65 0 0 0
04/01/2021
8.65
 700 8.55 8.65 8.65 0 0 0
31/12/2020
8.55
 400 8.26 8.55 8.55 0 0 0
30/12/2020
8.26
 725 8.75 8.75 7.48 0 0 0
29/12/2020
8.75
 225 8.75 8.75 8.75 0 0 0
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/12/2020
8.75
 400 8.75 8.75 8.75 0 0 0
25/12/2020
8.75
 300 7.95 8.75 7.95 0 0 0
24/12/2020
7.95
 16,500 9.19 9.19 7.95 0 0 0
23/12/2020
9.19
 2,034 9.36 9.36 9.19 0 0 0
22/12/2020
9.36
 100 9.36 9.36 9.36 0 0 0
21/12/2020
9.36
 2,836 9.10 9.36 8.13 0 0 0
18/12/2020
9.10
 6,000 8.22 9.36 9.10 0 0 0
17/12/2020
8.22
 1,000 9.10 9.10 8.22 0 0 0
16/12/2020
9.10
 8,101 7.95 9.10 6.98 0 0 0
15/12/2020
7.95
 1,000 8.04 8.04 7.95 0 0 0
14/12/2020
8.04
 5,023 7.95 8.04 8.04 0 0 0
11/12/2020
7.95
 15,800 7.95 7.95 7.95 0 0 0
10/12/2020
7.95
 1,000 7.95 7.95 7.95 0 0 0
09/12/2020
7.95
 2,000 7.95 7.95 7.95 0 0 0
08/12/2020
7.95
 48,300 8.83 8.83 7.95 0 0 0
07/12/2020
8.83
 41,387 7.95 8.83 7.95 0 0 0
04/12/2020
7.95
 4,100 8.66 8.66 7.95 0 0 0
03/12/2020
8.66
 1,000 8.48 8.66 8.66 0 0 0
02/12/2020
8.48
 1,000 7.95 8.48 8.48 0 0 0
01/12/2020
7.95
 3,800 8.83 8.83 6.98 0 0 0
30/11/2020
8.83
 21,000 8.66 8.83 7.95 0 0 0
27/11/2020
8.66
 1,330 8.83 8.83 8.66 0 0 0
26/11/2020
8.83
 100 7.95 8.83 8.83 0 0 0
25/11/2020
7.95
 90,500 7.51 7.95 7.95 0 0 0
24/11/2020
7.51
 6,500 7.51 7.51 6.54 0 0 0
23/11/2020
7.51
 200 7.51 7.51 7.51 0 0 0
20/11/2020
7.51
 16,370 7.51 7.60 7.33 0 0 0
19/11/2020
7.51
 15,000 7.24 7.51 7.51 0 0 0
18/11/2020
7.24
 2,725 7.51 7.51 7.16 0 0 0
17/11/2020
7.51
 7,500 7.24 7.51 7.07 0 0 0
16/11/2020
7.24
 5,255 6.36 7.24 6.80 0 0 0
13/11/2020
6.36
 1,214 7.07 7.07 6.36 0 0 0
12/11/2020
7.07
 100 6.54 7.07 7.07 0 0 0
11/11/2020
6.54
 500 7.42 7.42 6.54 0 0 0
10/11/2020
7.42
 200 7.42 7.42 7.42 0 0 0
09/11/2020
7.42
 1,000 7.33 7.42 7.42 0 0 0
06/11/2020
7.33
 200 7.42 7.42 7.33 0 0 0
05/11/2020
7.42
 2,000 7.07 7.42 7.42 0 0 0
04/11/2020
7.07
 1,200 7.07 7.07 7.07 0 0 0
03/11/2020
7.07
 6,000 7.07 7.51 6.63 0 0 0
02/11/2020
7.07
 1,000 7.51 7.51 7.07 0 0 0
30/10/2020
7.51
 1,500 6.89 7.51 7.51 0 0 0
29/10/2020
6.89
 200 6.45 6.89 6.89 0 0 0
28/10/2020
6.45
 714 6.80 6.80 6.45 0 0 0
27/10/2020
6.80
 200 6.71 6.80 6.80 0 0 0
26/10/2020
6.71
 200 6.71 6.71 6.71 0 0 0
23/10/2020
6.71
 700 6.71 6.71 6.71 0 0 0
22/10/2020
6.71
 300 6.36 6.71 6.71 0 0 0
21/10/2020
6.36
 9,000 6.89 6.98 6.36 0 0 0
20/10/2020
6.89
 100 6.80 6.89 6.89 0 0 0
19/10/2020
6.80
 300 6.71 6.80 6.80 0 0 0
16/10/2020
6.71
 300 6.27 6.71 6.71 0 0 0
15/10/2020
6.27
 3,600 6.18 6.27 6.18 0 0 0
14/10/2020
6.18
 2,000 6.54 6.71 6.18 0 0 0
13/10/2020
6.54
 2,400 6.71 6.71 6.54 0 0 0
12/10/2020
6.71
 0 6.71 6.71 6.71 0 0 0
09/10/2020
6.71
 1,000 6.71 6.71 6.71 0 0 0
08/10/2020
6.71
 2,100 6.63 6.71 6.63 0 0 0
07/10/2020
6.63
 1,000 6.63 6.63 6.63 0 0 0
06/10/2020
6.63
 1,000 6.63 6.63 6.63 0 0 0
05/10/2020
6.63
 1,000 6.63 6.63 6.63 0 0 0
02/10/2020
6.63
 5,000 7.24 7.24 6.63 0 0 0
01/10/2020
7.24
 300 7.24 7.24 6.36 0 0 0
30/09/2020
7.24
 300 7.69 7.69 7.24 0 0 0
29/09/2020
7.69
 200 7.69 7.69 7.69 0 0 0
28/09/2020
7.69
 100 7.69 7.69 7.69 0 0 0
25/09/2020
7.69
 100 7.69 7.69 7.69 0 0 0
24/09/2020
7.69
 100 7.69 7.69 7.69 0 0 0
23/09/2020
7.69
 100 7.77 7.77 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |