CTCP Cơ khí Xây dựng AMECC (ams)

9.10
0.10
(1.11%)
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
(2026-05-20) 		-0.10 -1.08% 5,117,800 -2,200 0
9.10
10.80
9.10
2 tháng
(2026-04-20) 		0.10 1.10% 7,054,900 -4,400 0
9
10.80
9.10
3 tháng
(2026-03-23) 		0.70 8.24% 12,129,100 107,782 0.2
8.30
10.80
9.10
6 tháng
(2025-12-22) 		1.50 19.48% 19,995,900 63,682 -0.1
7.40
10.80
9.10
12 tháng
(2025-06-24) 		1.10 13.58% 36,268,800 173,682 0.7
7.40
10.80
9.10
24 tháng
(2024-07-01) 		-1.88 -16.95% 70,918,691 195,982 1.0
6.70
11.85
9.10
36 tháng
(2023-07-05) 		-0.91 -8.96% 121,845,416 -6,306 -1.3
6.70
13.02
9.10
60 tháng
(2021-07-15) 		-0.23 -2.39% 199,161,795 -475,024 -7.5
5.15
19.24
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |