CTCP Cơ khí Xây dựng AMECC (ams)

9
-0.50
(-5.26%)
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
(2026-05-13) 		-0.20 -2.04% 5,101,800 -4,400 0
9.20
10.80
9.50
2 tháng
(2026-04-13) 		0.40 4.35% 7,050,600 59,882 0
9
10.80
9.50
3 tháng
(2026-03-16) 		1.20 14.29% 12,378,300 107,782 0.2
8.30
10.80
9.50
6 tháng
(2025-12-15) 		1.90 24.68% 20,250,700 63,682 -0.1
7.40
10.80
9.50
12 tháng
(2025-06-17) 		1.70 21.52% 37,171,300 173,682 0.7
7.40
10.80
9.50
24 tháng
(2024-06-24) 		-3.03 -24% 73,068,194 146,182 0.4
6.70
12.63
9.50
36 tháng
(2023-06-28) 		-0.41 -4.08% 122,076,028 -3,306 -1.3
6.70
13.02
9.50
60 tháng
(2021-07-08) 		-0.70 -6.80% 198,777,949 -474,924 -7.5
5.15
19.24
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2018
5.81
 100 5.57 5.81 5.81 0 0 0
30/07/2018
5.57
 100 5.42 5.57 5.57 0 0 0
27/07/2018
5.42
 1,400 5.50 5.57 4.62 0 0 0
26/07/2018
5.50
 3,400 5.65 5.65 5.18 0 0 0
25/07/2018
5.65
 0 5.65 5.65 5.65 0 0 0
24/07/2018
5.65
 0 5.65 5.65 5.65 0 0 0
23/07/2018
5.65
 200 5.42 5.65 5.65 0 0 0
20/07/2018
5.42
 0 5.42 5.42 5.42 0 0 0
19/07/2018
5.42
 0 5.42 5.42 5.42 0 0 0
18/07/2018
5.42
 0 5.42 5.42 5.42 0 0 0
17/07/2018
5.42
 0 5.42 5.42 5.42 0 0 0
16/07/2018
5.42
 0 5.42 5.42 5.42 0 0 0
13/07/2018
5.42
 200 5.42 5.42 5.42 0 0 0
12/07/2018
5.42
 200 5.42 5.42 5.42 0 0 0
11/07/2018
5.42
 1,300 5.50 5.50 5.34 0 0 0
10/07/2018
5.50
 0 5.50 5.50 5.50 0 0 0
09/07/2018
5.50
 0 5.50 5.50 5.50 0 0 0
06/07/2018
5.50
 200 4.86 5.50 5.50 0 0 0
05/07/2018
4.86
 0 5.42 4.86 4.86 0 0 0
04/07/2018
5.42
 3,600 5.42 5.42 4.86 0 0 0
03/07/2018
5.42
 500 5.57 5.57 4.78 0 0 0
02/07/2018
5.57
 2,200 5.57 5.57 4.78 0 0 0
29/06/2018
5.57
 100 5.50 5.57 5.57 0 0 0
28/06/2018
5.50
 200 5.57 5.57 5.50 0 0 0
27/06/2018
5.57
 0 5.57 5.57 5.57 0 0 0
26/06/2018
5.57
 0 5.57 5.57 5.57 0 0 0
25/06/2018
5.57
 100 5.57 5.57 5.57 0 0 0
22/06/2018
5.57
 100 5.57 5.57 5.57 0 0 0
21/06/2018
5.57
 300 4.86 5.57 5.50 0 0 0
20/06/2018
4.86
 0 4.86 4.86 4.86 0 0 0
19/06/2018
4.86
 2,000 5.65 5.65 4.86 0 0 0
18/06/2018
5.65
 100 5.73 5.73 5.65 0 0 0
15/06/2018
5.73
 300 5.81 5.81 5.02 0 0 0
14/06/2018
5.81
 1,700 5.89 5.89 5.10 0 0 0
13/06/2018
5.89
 100 5.81 5.89 5.89 0 0 0
12/06/2018
5.81
 700 5.89 5.89 5.81 0 0 0
11/06/2018
5.89
 1,700 5.65 5.89 5.65 0 0 0
08/06/2018
5.65
 0 5.73 5.65 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |