CTCP Cơ khí Xây dựng AMECC (ams)

8.20
0.10
(1.23%)
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
(2026-02-11) 		0.20 2.63% 2,260,900 -44,100 -0.3
7.60
8.80
8.80
2 tháng
(2026-01-12) 		0.20 2.63% 5,339,000 -58,800 -0.5
7.40
8.80
8.80
3 tháng
(2025-12-15) 		0.10 1.30% 7,667,200 -44,100 -0.4
7.40
8.80
8.80
6 tháng
(2025-09-15) 		-0.10 -1.27% 12,391,300 65,500 0.5
7.40
8.80
8.80
12 tháng
(2025-03-18) 		-0.30 -3.70% 31,675,600 39,400 0.3
6.70
8.80
8.80
24 tháng
(2024-03-25) 		-2.40 -23.55% 71,343,387 54,400 0.3
6.70
13.02
8.80
36 tháng
(2023-03-29) 		-3.28 -29.59% 128,151,619 -117,788 -1.5
6.70
13.02
8.80
60 tháng
(2021-04-08) 		-5.61 -41.83% 189,635,075 -574,906 -7.2
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)
19/12/2018
6.62
 300 6.62 6.62 6.54 0 200 -0.0
18/12/2018
6.62
 0 6.62 6.62 6.62 0 0 0
17/12/2018
6.62
 0 6.62 6.62 6.62 0 0 0
14/12/2018
6.62
 0 6.62 6.62 6.62 0 0 0
13/12/2018
6.62
 30 6.62 6.62 6.62 0 0 0
12/12/2018
6.62
 0 6.62 6.62 6.62 0 0 0
11/12/2018
6.62
 175 6.62 6.62 6.62 0 100 -0.0
10/12/2018
6.62
 37 6.62 6.62 6.62 0 0 0
07/12/2018
6.62
 300 6.62 6.62 6.62 0 300 -0.0
06/12/2018
6.62
 300 6.62 6.62 6.62 0 300 -0.0
05/12/2018
6.62
 0 6.62 6.62 6.62 0 0 0
04/12/2018
6.62
 0 6.62 6.62 6.62 0 0 0
03/12/2018
6.62
 1,500 6.62 6.62 6.62 0 1,500 -0.0
30/11/2018
6.62
 5,300 6.62 6.62 6.62 0 5,000 -0.0
29/11/2018
6.62
 6,400 6.62 6.62 6.62 0 5,000 -0.0
28/11/2018
6.62
 28,600 6.62 6.70 6.62 0 5,100 -0.0
27/11/2018
6.62
 3 6.62 6.62 6.62 0 0 0
26/11/2018
6.62
 500 6.62 6.62 6.62 0 300 -0.0
23/11/2018
6.62
 0 6.62 6.62 6.62 0 0 0
22/11/2018
6.62
 0 6.62 6.62 6.62 0 0 0
21/11/2018
6.62
 200 6.62 6.62 6.62 0 200 -0.0
20/11/2018
6.62
 307 6.62 6.62 6.62 0 300 -0.0
19/11/2018
6.62
 1,000 6.62 6.62 6.62 0 1,000 -0.0
16/11/2018
6.62
 8,500 6.62 6.62 6.21 0 5,000 -0.0
15/11/2018
6.62
 1,000 6.62 6.62 6.62 0 1,000 -0.0
14/11/2018
6.62
 19,652 6.62 6.62 6.62 0 5,000 -0.0
13/11/2018
6.62
 9,515 6.54 6.62 6.54 0 3,900 -0.0
12/11/2018
6.54
 1,200 6.54 6.62 6.54 0 1,000 -0.0
09/11/2018
6.54
 1,700 6.62 6.62 6.54 0 1,500 -0.0
08/11/2018
6.62
 300 6.62 6.62 6.37 0 200 -0.0
07/11/2018
6.62
 3,500 6.62 6.62 6.62 0 3,500 -0.0
06/11/2018
6.62
 1,600 6.62 6.62 6.62 0 1,600 -0.0
05/11/2018
6.62
 2,115 6.87 6.87 6.62 0 2,000 -0.0
02/11/2018
6.87
 23,152 6.37 6.87 6.37 0 15,000 -0.1
01/11/2018
6.37
 5,400 6.62 6.62 6.37 0 0 0
31/10/2018
6.62
 9,800 6.45 6.62 6.37 0 0 0
30/10/2018
6.45
 4,800 6.62 6.62 6.45 0 0 0
29/10/2018
6.62
 500 6.62 6.62 6.62 0 500 -0.0
26/10/2018
6.62
 300 6.62 6.62 6.62 0 300 -0.0
25/10/2018
6.62
 3,300 6.62 6.62 5.63 0 100 -0.0
24/10/2018
6.62
 15,000 6.62 6.62 6.62 0 5,000 -0.0
23/10/2018
6.62
 14,500 6.62 6.62 6.62 0 2,000 -0.0
22/10/2018
6.62
 8,400 6.62 6.62 6.62 0 2,000 -0.0
19/10/2018
6.62
 0 6.62 6.62 6.62 0 0 0
18/10/2018
6.62
 0 6.62 6.62 6.62 0 0 0
17/10/2018
6.62
 14,400 6.62 6.70 6.62 0 2,700 -0.0
16/10/2018
6.62
 600 6.62 6.62 6.54 0 500 -0.0
15/10/2018
6.62
 300 6.62 6.62 6.62 0 300 -0.0
12/10/2018
6.62
 2,900 6.37 6.62 6.54 0 1,600 -0.0
11/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2018
6.37
 1,200 6.37 6.62 6.37 0 300 0
10/10/2018
6.37
 200 6.37 6.37 6.37 0 200 -0.0
09/10/2018
6.37
 200 6.37 6.37 6.37 0 0 0
08/10/2018
6.37
 200 6.37 6.37 6.37 0 200 -0.0
05/10/2018
6.37
 500 6.37 6.37 6.37 0 500 -0.0
04/10/2018
6.37
 114 6.53 6.53 6.37 0 0 0
03/10/2018
6.53
 200 6.53 6.53 6.53 0 200 -0.0
02/10/2018
6.53
 300 6.53 6.53 6.45 0 200 -0.0
01/10/2018
6.53
 6,416 6.53 6.53 6.53 0 6,400 -0.1
28/09/2018
6.53
 500 6.53 6.53 6.53 0 500 -0.0
27/09/2018
6.53
 700 6.45 6.53 6.45 0 100 -0.0
26/09/2018
6.45
 53,915 6.45 6.45 6.45 0 8,000 -0.1
25/09/2018
6.45
 19,000 6.37 6.45 6.29 0 3,000 -0.0
24/09/2018
6.37
 10,300 5.97 6.37 6.13 0 3,000 -0.0
21/09/2018
5.97
 14,830 5.97 5.97 5.81 0 0 0
20/09/2018
5.97
 57,900 5.89 5.97 5.73 0 0 0
19/09/2018
5.89
 0 5.89 5.89 5.89 0 0 0
18/09/2018
5.89
 200 5.89 5.89 5.89 0 0 0
17/09/2018
5.89
 300 5.89 5.89 5.89 0 0 0
14/09/2018
5.89
 3,200 5.57 5.89 5.57 0 0 0
13/09/2018
5.57
 0 5.57 5.57 5.57 0 0 0
12/09/2018
5.57
 1,000 5.57 5.57 5.57 0 0 0
11/09/2018
5.57
 0 5.57 5.57 5.57 0 0 0
10/09/2018
5.57
 9,500 5.57 5.57 5.57 0 0 0
07/09/2018
5.57
 8,701 5.26 5.57 5.50 0 0 0
06/09/2018
5.26
 5,700 6.13 6.37 5.26 0 0 0
05/09/2018
6.13
 0 6.05 6.13 6.13 0 0 0
04/09/2018
6.05
 400 6.37 6.37 6.05 0 0 0
31/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
30/08/2018
6.37
 263 6.37 6.37 6.37 0 263 -0.0
29/08/2018
6.37
 5,050 6.05 6.37 5.57 0 2,400 -0.0
28/08/2018
6.05
 205 5.89 6.05 6.05 0 0 0
27/08/2018
5.89
 100 5.57 5.89 5.89 0 0 0
24/08/2018
5.57
 100 5.34 5.57 5.57 0 0 0
23/08/2018
5.34
 1,500 5.57 5.57 5.18 0 0 0
22/08/2018
5.57
 39,200 5.57 5.57 5.34 0 0 0
21/08/2018
5.57
 400 5.57 5.57 5.57 0 0 0
20/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
17/08/2018
5.57
 100 5.50 5.57 5.57 0 0 0
16/08/2018
5.50
 100 6.29 6.29 5.50 0 0 0
15/08/2018
6.29
 1,900 5.57 6.29 4.78 0 0 0
14/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
13/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
10/08/2018
5.57
 100 5.57 5.57 5.57 0 0 0
09/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
08/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
07/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
06/08/2018
5.57
 300 5.65 5.65 5.57 0 0 0
03/08/2018
5.65
 0 5.65 5.65 5.65 0 0 0
02/08/2018
5.65
 0 5.65 5.65 5.65 0 0 0
01/08/2018
5.65
 500 5.81 5.81 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |