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) 		0.70 8.97% 1,965,600 -33,100 -0.3
7.70
8.80
8.80
2 tháng
(2026-01-19) 		0.70 8.97% 5,556,500 -58,800 -0.5
7.40
8.80
8.80
3 tháng
(2025-12-18) 		0.80 10.39% 7,949,100 -44,100 -0.4
7.40
8.80
8.80
6 tháng
(2025-09-19) 		0.70 8.97% 12,707,100 65,500 0.5
7.40
8.80
8.80
12 tháng
(2025-03-24) 		0.50 6.25% 31,986,100 39,400 0.3
6.70
8.80
8.80
24 tháng
(2024-03-28) 		-1.80 -17.48% 71,274,345 54,400 0.3
6.70
13.02
8.80
36 tháng
(2023-04-03) 		-2.29 -21.19% 127,755,141 -117,788 -1.5
6.70
13.02
8.80
60 tháng
(2021-04-13) 		-4.13 -32.71% 189,540,478 -690,806 -8.8
5.15
19.24
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
13.51
 93,300 13.41 14.09 13.41 0 0 0
08/04/2021
13.41
 344,717 12.05 13.51 12.05 59,000 0 0.8
07/04/2021
12.05
 115,929 11.76 12.15 11.56 0 0 0
06/04/2021
11.76
 34,728 11.76 11.76 11.56 3,400 0 0.0
05/04/2021
11.76
 25,100 11.66 11.95 11.66 0 0 0
02/04/2021
11.66
 93,621 11.85 12.15 11.56 500 0 0.0
01/04/2021
11.85
 45,600 11.85 12.24 11.76 0 10,000 -0.1
31/03/2021
11.85
 33,926 11.95 12.24 11.66 12,100 1,700 0.1
30/03/2021
11.95
 27,075 11.56 11.95 11.66 0 0 0
29/03/2021
11.56
 37,200 11.56 12.63 11.47 0 0 0
26/03/2021
11.56
 57,695 11.85 11.85 11.17 0 0 0
25/03/2021
11.85
 46,420 12.05 12.15 11.66 0 0 0
24/03/2021
12.05
 34,226 12.15 12.15 11.66 7,500 0 0.1
23/03/2021
12.15
 68,450 11.66 12.83 11.66 4,200 0 0.1
22/03/2021
11.66
 75,940 11.85 11.85 11.47 0 0 0
19/03/2021
11.85
 69,539 12.24 12.44 11.85 0 0 0
18/03/2021
12.24
 139,101 12.24 12.63 11.95 0 0 0
17/03/2021
12.24
 93,484 11.27 12.24 11.27 0 0 0
16/03/2021
11.27
 54,200 11.17 11.27 10.98 0 0 0
15/03/2021
11.17
 106,074 11.56 11.95 11.17 500 1,000 -0.0
12/03/2021
11.56
 65,600 12.05 12.15 11.27 0 2,300 -0.0
11/03/2021
12.05
 32,489 12.34 13.22 11.66 1,000 0 0.0
10/03/2021
12.34
 136,439 12.05 13.02 12.05 1,000 0 0.0
09/03/2021
12.05
 327,100 10.69 12.34 10.79 0 0 0
08/03/2021
10.69
 67,900 10.30 11.37 10.30 2,300 0 0.0
05/03/2021
10.30
 12,075 10.20 10.30 9.91 0 0 0
04/03/2021
10.20
 41,311 10.59 10.98 10.11 0 0 0
03/03/2021
10.59
 38,800 10.30 11.56 10.40 0 0 0
02/03/2021
10.30
 22,270 10.49 12.24 10.30 0 0 0
01/03/2021
10.49
 41,017 10.59 11.56 10.49 100 0 0.0
26/02/2021
10.59
 44,602 11.66 12.15 9.91 0 0 0
25/02/2021
11.66
 1,500 11.66 12.15 11.66 0 0 0
24/02/2021
11.66
 9,318 11.66 12.63 11.37 0 0 0
23/02/2021
11.66
 24,202 11.76 12.63 11.66 0 0 0
22/02/2021
11.76
 56,000 12.05 13.51 11.76 0 400 -0.0
19/02/2021
12.05
 10,300 11.08 12.15 10.49 300 1,000 -0.0
18/02/2021
11.08
 6,800 12.05 13.12 11.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |