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)
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
07/06/2018
5.73
 600 5.73 5.73 5.65 0 0 0
06/06/2018
5.73
 500 5.73 5.73 5.73 0 0 0
05/06/2018
5.73
 200 5.65 5.73 5.73 0 0 0
04/06/2018
5.65
 200 5.89 5.89 5.65 0 0 0
01/06/2018
5.89
 8,600 5.34 5.89 5.34 0 0 0
31/05/2018
5.34
 0 5.34 5.34 5.34 0 0 0
30/05/2018
5.34
 400 5.34 5.34 5.34 0 0 0
29/05/2018
5.34
 300 5.50 5.50 5.34 0 0 0
28/05/2018
5.50
 500 5.50 5.50 5.50 0 0 0
25/05/2018
5.50
 500 5.57 5.57 5.50 0 0 0
24/05/2018
5.57
 0 5.57 5.57 5.57 0 0 0
23/05/2018
5.57
 200 5.73 5.73 5.57 0 0 0
22/05/2018
5.73
 200 5.89 5.89 5.73 0 0 0
21/05/2018
5.89
 8,400 6.13 6.13 5.02 0 0 0
18/05/2018
6.13
 4,000 5.81 6.13 5.73 0 0 0
17/05/2018
5.81
 500 5.26 5.81 5.81 0 0 0
16/05/2018
5.26
 0 5.97 5.26 5.26 0 0 0
15/05/2018
5.97
 4,705 6.13 6.13 5.18 0 0 0
14/05/2018
6.13
 800 5.97 6.13 6.05 0 0 0
11/05/2018
5.97
 5,900 5.97 5.97 5.10 0 0 0
10/05/2018
5.97
 200 5.57 5.97 5.97 0 0 0
09/05/2018
5.57
 700 6.21 6.21 5.57 0 0 0
08/05/2018
6.21
 0 6.21 6.21 6.21 0 0 0
07/05/2018
6.21
 200 6.21 6.21 6.21 0 0 0
04/05/2018
6.21
 200 6.21 6.21 6.21 0 0 0
03/05/2018
6.21
 0 6.21 6.21 6.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |