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)
14/05/2021
9
 6,300 8.50 9 8.20 0 2,000 -0.0
13/05/2021
8.50
 7,700 8.60 8.60 8.20 3,000 3,900 -0.0
12/05/2021
8.60
 9,866 8.60 8.60 8.30 0 7,100 -0.1
11/05/2021
8.60
 8,129 8.90 8.90 8.20 0 3,000 -0.0
10/05/2021
8.90
 8,021 9.40 9.40 8.50 0 1,000 -0.0
07/05/2021
9.40
 5,600 9.40 9.50 8.60 0 0 0
06/05/2021
9.40
 11,510 8.60 9.40 9 0 0 0
05/05/2021
8.60
 36,832 9.20 9.20 8.30 0 0 0
04/05/2021
9.20
 13,900 10.20 10.20 9.20 0 0 0
29/04/2021
10.20
 10,214 10.30 10.30 9.30 2,600 0 0.0
28/04/2021
10.30
 7,990 9.50 10.40 10 0 0 0
27/04/2021
9.50
 15,408 9.10 10 9.10 0 0 0
26/04/2021
9.10
 45,620 9.80 10.10 8.90 1,000 0 0.0
23/04/2021
9.80
 4,110 10.80 10.80 9.80 0 0 0
22/04/2021
10.80
 6,410 12 12 10.80 0 0 0
20/04/2021
12
 6,103 13.30 13.30 12 0 0 0
19/04/2021
13.30
 3,966 14.70 14.90 13.30 0 0 0
16/04/2021
14.70
 40,971 13.40 14.70 13.40 5,000 0 0.1
15/04/2021
13.40
 94,413 12.20 13.40 12.80 22,000 0 0.3
14/04/2021
12.20
 34,166 12.20 13.40 12.10 5,000 0 0.1
13/04/2021
12.20
 51,427 11.10 12.20 12 1,000 0 0.0
12/04/2021
11.10
 9,106 10.10 11.10 11.10 0 0 0
09/04/2021
10.10
 8,600 9.20 10.10 10.10 0 0 0
08/04/2021
9.20
 21,345 8.40 9.20 8.50 0 5,400 -0.0
07/04/2021
8.40
 6,235 8.30 8.50 8.30 0 0 0
06/04/2021
8.30
 4,345 8.30 8.50 8.10 0 0 0
05/04/2021
8.30
 630 8.50 8.50 8.30 0 0 0
02/04/2021
8.50
 5,720 8.50 8.50 8 0 0 0
01/04/2021
8.50
 16,530 7.90 8.60 8 0 0 0
31/03/2021
7.90
 4,814 8.10 8.10 7.70 0 0 0
30/03/2021
8.10
 8,463 8.10 8.20 7.80 0 0 0
29/03/2021
8.10
 2,616 8.30 8.30 7.80 0 0 0
26/03/2021
8.30
 2,015 7.90 8.30 7.80 0 0 0
25/03/2021
7.90
 1,000 7.80 7.90 7.70 0 0 0
24/03/2021
7.80
 601 7.90 7.90 7.80 0 0 0
23/03/2021
7.90
 4,800 7.70 7.90 7.70 0 0 0
22/03/2021
7.70
 1,004 8 8 7.70 0 0 0
19/03/2021
8
 1,400 7.80 8 7.60 0 0 0
18/03/2021
7.80
 1,473 8 8.10 7.80 0 0 0
17/03/2021
8
 1,000 8.10 8.10 7.90 0 0 0
16/03/2021
8.10
 13,800 7.70 8.10 7.80 0 0 0
15/03/2021
7.70
 1,710 7.90 7.90 7.70 0 0 0
12/03/2021
7.90
 4,000 8.20 8.20 7.60 0 0 0
11/03/2021
8.20
 1,400 8.30 8.30 7.70 0 0 0
10/03/2021
8.30
 4,350 8.30 8.30 7.50 0 0 0
09/03/2021
8.30
 0 8.30 8.30 8.30 0 0 0
08/03/2021
8.30
 5,210 7.70 8.30 7.60 0 0 0
05/03/2021
7.70
 3,200 7.80 7.80 7.70 0 0 0
04/03/2021
7.80
 2,700 7.80 7.90 7.80 0 0 0
03/03/2021
7.80
 300 8.30 8.30 7.80 0 0 0
02/03/2021
8.30
 0 8.30 8.30 8.30 0 0 0
01/03/2021
8.30
 4,300 8 8.30 8 0 0 0
26/02/2021
8
 1,700 8.50 8.50 8 0 0 0
25/02/2021
8.50
 200 8.50 8.50 8.50 100 0 0.0
24/02/2021
8.50
 4,241 8.50 8.60 8.30 0 0 0
23/02/2021
8.50
 17,394 8.50 8.50 8 0 0 0
22/02/2021
8.50
 30 8.50 8.50 8.50 0 0 0
19/02/2021
8.50
 100 8 8.50 8.50 0 0 0
18/02/2021
8
 2,130 8.10 8.10 8 0 0 0
17/02/2021
8.10
 4,125 8.50 8.50 7.70 0 0 0
09/02/2021
8.50
 0 8.50 8.50 8.50 0 0 0
08/02/2021
8.50
 0 8.50 8.50 8.50 0 0 0
05/02/2021
8.50
 5,739 8.60 8.60 7.80 0 0 0
04/02/2021
8.60
 2,100 8.70 8.70 7.90 0 0 0
03/02/2021
8.70
 0 8.70 8.70 8.70 0 0 0
02/02/2021
8.70
 5,500 8.70 8.70 8.10 5,400 0 0.0
01/02/2021
8.70
 0 8.70 8.70 8.70 0 0 0
29/01/2021
8.70
 0 8.70 8.70 8.70 0 0 0
28/01/2021
8.70
 10 8.70 8.70 8.70 0 0 0
27/01/2021
8.70
 100 8.20 8.70 8.70 0 0 0
26/01/2021
8.20
 2,000 8.80 8.80 8.20 0 0 0
25/01/2021
8.80
 12,600 8.90 8.90 8.10 0 0 0
22/01/2021
8.90
 0 8.90 8.90 8.90 0 0 0
21/01/2021
8.90
 1,400 9.20 9.20 8.90 0 0 0
20/01/2021
9.20
 50 9.20 9.20 9.20 0 0 0
19/01/2021
9.20
 10 9.20 9.20 9.20 0 0 0
18/01/2021
9.20
 9,949 8.50 9.20 7.80 200 0 0.0
15/01/2021
8.50
 3,460 7.90 8.50 7.20 0 0 0
14/01/2021
7.90
 0 7.90 7.90 7.90 0 0 0
13/01/2021
7.90
 6,400 7.20 7.90 7.20 0 0 0
12/01/2021
7.20
 8,300 7.10 7.20 6.80 0 0 0
11/01/2021
7.10
 1,500 7.10 7.10 7.10 1,000 0 0.0
08/01/2021
7.10
 6,500 7.20 7.20 6.80 0 0 0
07/01/2021
7.20
 700 7.20 7.20 6.80 0 0 0
06/01/2021
7.20
 1,500 7.20 7.20 6.70 0 0 0
05/01/2021
7.20
 0 7.20 7.20 7.20 0 0 0
04/01/2021
7.20
 0 7.20 7.20 7.20 0 0 0
31/12/2020
7.20
 0 7.20 7.20 7.20 0 0 0
30/12/2020
7.20
 20 7.20 7.20 7.20 0 0 0
29/12/2020
7.20
 1,300 7.20 7.20 7 0 0 0
28/12/2020
7.20
 0 7.20 7.20 7.20 0 0 0
25/12/2020
7.20
 750 7.20 7.20 7.20 0 0 0
24/12/2020
7.20
 40 7.20 7.20 7.20 0 0 0
23/12/2020
7.20
 7,940 7.10 7.20 7.10 5,000 0 0.0
22/12/2020
7.10
 0 7.10 7.10 7.10 0 0 0
21/12/2020
7.10
 0 7.10 7.10 7.10 0 0 0
18/12/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/12/2020
7.10
 0 7.10 7.10 7.10 0 0 0
16/12/2020
7.10
 0 7.10 7.10 7.10 0 0 0
15/12/2020
7.10
 520 7.30 7.30 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |