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)
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
22/09/2020
7.77
 200 7.69 7.77 7.77 0 0 0
21/09/2020
7.69
 400 7.95 7.95 7.69 0 0 0
18/09/2020
7.95
 1,500 6.98 7.95 7.69 0 0 0
17/09/2020
6.98
 200 6.98 6.98 6.98 0 0 0
16/09/2020
6.98
 1,000 7.07 7.07 6.98 0 0 0
15/09/2020
7.07
 200 7.07 7.07 7.07 0 0 0
14/09/2020
7.07
 400 7.07 7.07 7.07 0 0 0
11/09/2020
7.07
 100 7.07 7.07 7.07 0 0 0
10/09/2020
7.07
 500 7.07 7.07 7.07 0 0 0
09/09/2020
7.07
 200 6.98 7.07 7.07 0 0 0
08/09/2020
6.98
 800 6.45 6.98 6.27 0 0 0
07/09/2020
6.45
 2,600 7.07 7.33 6.36 0 0 0
04/09/2020
7.07
 100 6.98 7.07 7.07 0 0 0
03/09/2020
6.98
 500 6.71 6.98 6.98 0 0 0
01/09/2020
6.71
 400 6.71 6.71 6.71 0 0 0
31/08/2020
6.71
 400 6.80 6.80 6.71 0 0 0
28/08/2020
6.80
 700 6.80 6.80 6.45 0 0 0
27/08/2020
6.80
 695 6.36 6.80 6.80 0 0 0
26/08/2020
6.36
 1,260 6.98 6.98 6.36 0 0 0
25/08/2020
6.98
 201 6.89 6.98 6.98 0 0 0
24/08/2020
6.89
 500 6.54 6.89 6.89 0 0 0
21/08/2020
6.54
 400 6.45 6.54 6.54 0 0 0
20/08/2020
6.45
 2,000 7.24 7.24 6.36 0 0 0
19/08/2020
7.24
 200 7.07 7.24 7.24 0 0 0
18/08/2020
7.07
 300 7.24 7.24 7.07 0 0 0
17/08/2020
7.24
 400 7.24 7.24 6.98 0 0 0
14/08/2020
7.24
 100 7.33 7.33 7.24 0 0 0
13/08/2020
7.33
 200 7.24 7.33 7.33 0 0 0
12/08/2020
7.24
 40 7.16 7.24 7.24 0 0 0
11/08/2020
7.16
 3,700 7.24 7.33 7.16 0 0 0
10/08/2020
7.24
 1,700 7.24 7.24 7.16 0 0 0
07/08/2020
7.24
 200 7.24 7.24 7.24 0 0 0
06/08/2020
7.24
 200 6.80 7.24 7.24 0 0 0
05/08/2020
6.80
 2,700 7.33 7.33 6.80 0 0 0
04/08/2020
7.33
 1,600 7.33 7.33 6.27 0 0 0
03/08/2020
7.33
 200 7.24 7.33 7.33 0 0 0
31/07/2020
7.24
 100 7.24 7.24 7.24 0 0 0
30/07/2020
7.24
 300 6.98 7.24 7.24 0 0 0
29/07/2020
6.98
 200 6.98 6.98 6.98 0 0 0
28/07/2020
6.98
 200 6.98 6.98 6.98 0 0 0
27/07/2020
6.98
 300 7.07 7.07 6.98 0 0 0
24/07/2020
7.07
 0 7.07 7.07 7.07 0 0 0
23/07/2020
7.07
 1,000 6.63 7.07 7.07 0 0 0
22/07/2020
6.63
 100 6.63 6.63 6.63 0 0 0
21/07/2020
6.63
 100 6.63 6.63 6.63 0 0 0
20/07/2020
6.63
 200 6.63 6.63 6.63 0 0 0
17/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
16/07/2020
6.63
 240 6.63 6.63 6.63 0 0 0
15/07/2020
6.63
 14,700 6.63 6.63 6.63 0 0 0
14/07/2020
6.63
 14,500 6.98 6.98 6.63 0 0 0
13/07/2020
6.98
 2,270 6.98 6.98 6.89 0 0 0
10/07/2020
6.98
 200 6.98 6.98 6.98 0 0 0
09/07/2020
6.98
 200 6.54 6.98 6.98 0 0 0
08/07/2020
6.54
 5,400 6.89 6.98 6.45 0 0 0
07/07/2020
6.89
 4,900 6.63 6.98 6.45 0 0 0
06/07/2020
6.63
 25,100 6.98 6.98 6.63 0 0 0
03/07/2020
6.98
 11,500 7.07 7.60 6.63 0 0 0
02/07/2020
7.07
 10,100 6.63 7.07 6.63 0 0 0
01/07/2020
6.63
 46,110 7.16 7.16 6.45 0 0 0
30/06/2020
7.16
 16,500 7.24 7.24 6.45 0 0 0
29/06/2020
7.24
 1,100 7.77 7.77 7.16 0 0 0
26/06/2020
7.77
 7,000 7.16 7.95 6.63 0 0 0
25/06/2020
7.16
 3,100 7.16 7.16 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |