CTCP Cơ khí Xây dựng AMECC (ams)

7.90
0.20
(2.60%)
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
(2025-11-04) 		-0.10 -1.30% 2,173,500 600 0.0
7.40
7.90
7.70
2 tháng
(2025-10-06) 		-0.30 -3.80% 3,199,800 109,600 0.8
7.40
8
7.70
3 tháng
(2025-09-05) 		-0.40 -5% 4,887,700 109,600 0.8
7.40
8
7.70
6 tháng
(2025-06-09) 		0.10 1.33% 16,675,100 110,000 0.8
7.40
8.50
7.70
12 tháng
(2024-12-09) 		-1.70 -18.28% 28,623,616 107,000 0.8
6.70
9.80
7.70
24 tháng
(2023-12-15) 		-2.41 -24.06% 70,996,777 20,429 -0.1
6.70
13.02
7.70
36 tháng
(2022-12-20) 		1.87 32.57% 127,674,476 -84,588 -1.3
5.44
13.02
7.70
60 tháng
(2020-12-30) 		-0.66 -7.98% 184,027,274 -512,906 -6.6
5.15
19.24
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2018
6.21
 300 6.29 6.29 6.21 0 0 0
27/04/2018
6.29
 300 6.13 6.29 6.05 0 0 0
26/04/2018
6.13
 200 5.89 6.13 6.13 0 0 0
24/04/2018
5.89
 200 5.97 5.97 5.89 0 0 0
23/04/2018
5.97
 2,300 5.89 5.97 5.57 0 0 0
20/04/2018
5.89
 500 5.97 5.97 5.89 0 0 0
19/04/2018
5.97
 500 6.05 6.05 5.97 0 0 0
18/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
17/04/2018
6.05
 310 6.37 6.37 6.05 0 0 0
16/04/2018
6.37
 5,700 6.13 6.37 6.13 0 0 0
13/04/2018
6.13
 4,500 5.34 6.13 6.13 0 0 0
12/04/2018
5.34
 100 6.21 6.21 5.34 0 0 0
11/04/2018
6.21
 2,100 6.21 6.29 5.50 0 0 0
10/04/2018
6.21
 200 6.37 6.37 6.21 0 0 0
09/04/2018
6.37
 4,700 6.37 6.37 6.21 0 0 0
06/04/2018
6.37
 6,900 6.13 6.37 5.42 0 0 0
05/04/2018
6.13
 200 5.57 6.13 6.13 0 0 0
04/04/2018
5.57
 300 6.37 6.37 5.57 0 0 0
03/04/2018
6.37
 8,400 6.37 6.37 5.73 0 0 0
02/04/2018
6.37
 5,900 6.37 6.37 5.50 0 1,000 -0.0
30/03/2018
6.37
 7,100 6.37 6.37 5.50 0 3,000 -0.0
29/03/2018
6.37
 6,100 5.50 6.37 5.34 0 2,100 -0.0
28/03/2018
5.50
 700 6.37 6.37 5.50 0 0 0
27/03/2018
6.37
 0 6.37 6.37 6.37 0 0 0
26/03/2018
6.37
 0 6.45 6.37 6.37 0 0 0
23/03/2018
6.45
 5,600 6.37 6.45 5.26 0 4,000 -0.0
22/03/2018
6.37
 1,700 6.37 6.37 6.05 0 0 0
21/03/2018
6.37
 0 6.37 6.37 6.37 0 0 0
20/03/2018
6.37
 300 6.29 6.37 6.37 0 0 0
19/03/2018
6.29
 0 6.29 6.29 6.29 0 0 0
16/03/2018
6.29
 0 6.29 6.29 6.29 0 0 0
15/03/2018
6.29
 200 6.29 6.29 6.29 0 0 0
14/03/2018
6.29
 100 6.29 6.29 6.29 0 0 0
13/03/2018
6.29
 100 6.29 6.29 6.29 0 0 0
12/03/2018
6.29
 200 6.29 6.29 6.29 0 0 0
09/03/2018
6.29
 4,600 6.37 6.37 6.21 0 300 -0.0
08/03/2018
6.37
 2,000 6.21 6.37 6.21 0 0 0
07/03/2018
6.21
 0 6.37 6.21 6.21 0 0 0
06/03/2018
6.37
 5,400 6.37 6.37 5.97 0 0 0
05/03/2018
6.37
 500 6.85 6.85 6.37 0 0 0
02/03/2018
6.85
 5,800 6.85 6.85 5.97 0 100 -0.0
01/03/2018
6.85
 0 6.85 6.85 6.85 0 0 0
28/02/2018
6.85
 0 6.85 6.85 6.85 0 0 0
27/02/2018
6.85
 0 6.85 6.85 6.85 0 0 0
26/02/2018
6.85
 0 6.93 6.85 6.85 0 0 0
23/02/2018
6.93
 4,000 6.93 6.93 6.85 0 4,000 -0.0
22/02/2018
6.93
 5,000 6.85 6.93 6.85 0 5,000 -0.0
21/02/2018
6.85
 500 7.57 7.57 6.85 0 500 -0.0
13/02/2018
7.57
 22,700 6.69 7.57 6.45 0 12,000 -0.1
12/02/2018
6.69
 4,000 6.69 6.69 6.61 0 1,000 -0.0
09/02/2018
6.69
 1,000 6.69 6.69 6.69 0 0 0
08/02/2018
6.69
 1,000 6.77 6.77 6.69 0 1,000 -0.0
07/02/2018
6.77
 4,500 6.77 6.77 6.69 0 3,000 -0.0
06/02/2018
6.77
 14,300 6.77 6.77 6.45 0 3,000 -0.0
05/02/2018
6.77
 15,500 6.77 6.77 6.69 0 3,000 -0.0
02/02/2018
6.77
 5,700 6.69 6.77 6.45 0 3,700 -0.0
01/02/2018
6.69
 7,300 7.01 7.17 5.89 0 3,000 -0.0
31/01/2018
7.01
 3,700 6.93 7.09 6.77 0 2,000 -0.0
30/01/2018
6.93
 5,100 6.53 6.93 6.45 0 2,000 -0.0
29/01/2018
6.53
 8,100 5.81 6.53 5.81 0 2,000 -0.0
26/01/2018
5.81
 0 5.89 5.81 5.81 0 0 0
25/01/2018
5.89
 2,100 5.65 5.89 5.73 0 0 0
24/01/2018
5.65
 9,600 5.89 5.97 5.65 0 0 0
23/01/2018
5.89
 2,500 5.73 5.89 5.57 0 0 0
22/01/2018
5.73
 1,200 5.65 5.73 5.57 0 0 0
19/01/2018
5.65
 2,800 4.94 5.65 5.34 0 0 0
18/01/2018
4.94
 1,500 5.18 5.18 4.94 0 0 0
17/01/2018
5.18
 0 5.18 5.18 5.18 0 0 0
16/01/2018
5.18
 0 5.18 5.18 5.18 0 0 0
15/01/2018
5.18
 0 5.18 5.18 5.18 0 0 0
12/01/2018
5.18
 1,100 5.18 5.18 5.18 0 0 0
11/01/2018
5.18
 20 5.18 5.18 5.18 0 0 0
10/01/2018
5.18
 4,700 5.97 5.97 5.18 0 0 0
09/01/2018
5.97
 1,000 5.73 5.97 5.97 0 0 0
08/01/2018
5.73
 4,010 5.73 6.05 5.73 0 0 0
05/01/2018
5.73
 0 5.73 5.73 5.73 0 0 0
04/01/2018
5.73
 0 5.97 5.73 5.73 0 0 0
03/01/2018
5.97
 1,800 6.29 6.29 5.50 0 0 0
02/01/2018
6.29
 300 5.50 6.29 6.29 0 0 0
29/12/2017
5.50
 17,100 6.37 6.37 5.50 0 200 -0.0
28/12/2017
6.37
 100 6.37 6.37 6.37 0 100 -0.0
27/12/2017
6.37
 6,600 6.37 6.37 5.42 0 300 -0.0
26/12/2017
6.37
 1,000 6.21 6.37 6.29 0 0 0
25/12/2017
6.21
 2,500 6.37 6.37 6.21 0 2,000 -0.0
22/12/2017
6.37
 2,400 6.29 6.37 5.18 0 100 -0.0
21/12/2017
6.29
 3,500 6.37 6.37 5.42 0 0 0
20/12/2017
6.37
 500 6.37 6.37 6.37 0 500 -0.0
19/12/2017
6.37
 200 6.29 6.37 6.37 0 200 -0.0
18/12/2017
6.29
 1,300 6.37 6.37 6.29 0 200 -0.0
15/12/2017
6.37
 0 6.37 6.37 6.37 0 0 0
14/12/2017
6.37
 100 6.37 6.37 6.37 0 100 -0.0
13/12/2017
6.37
 250 6.37 6.37 6.37 0 200 -0.0
12/12/2017
6.37
 100 6.37 6.37 6.37 0 100 -0.0
11/12/2017
6.37
 1,200 6.37 6.37 6.29 0 200 -0.0
08/12/2017
6.37
 1,200 6.37 6.37 6.13 0 100 -0.0
07/12/2017
6.37
 200 6.21 6.37 6.37 0 200 -0.0
06/12/2017
6.21
 200 6.37 6.37 6.21 0 0 0
05/12/2017
6.37
 100 6.37 6.37 6.37 0 100 -0.0
04/12/2017
6.37
 1,000 6.37 6.37 6.29 0 500 -0.0
01/12/2017
6.37
 400 6.37 6.37 6.37 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |