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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |