CTCP Khoáng sản Á Châu (amc)

13.50
0.50
(3.85%)
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) 		0.30 2.36% 34,600 -17,500 -0.3
11.60
13.90
13.50
2 tháng
(2026-01-19) 		-1.20 -8.45% 99,900 -42,900 -0.7
11.60
17
13.50
3 tháng
(2025-12-18) 		-1 -7.14% 110,600 -43,600 -0.7
11.60
17
13.50
6 tháng
(2025-09-19) 		1.53 13.37% 213,300 -43,000 -0.6
11.33
17
13.50
12 tháng
(2025-03-24) 		2.64 25.49% 303,400 -46,300 -0.7
9.99
17
13.50
24 tháng
(2024-03-28) 		2.60 24.98% 428,527 -44,500 -0.7
9.68
17
13.50
36 tháng
(2023-04-03) 		-0.62 -4.54% 613,727 -114,100 -1.9
9.15
17
13.50
60 tháng
(2021-04-13) 		2.53 24.19% 1,361,096 -77,300 -1.1
7.78
17.54
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
8.44
 300 8.44 8.44 8.44 0 0 0
16/10/2017
8.44
 3,700 8.44 8.44 8.40 0 0 0
13/10/2017
8.44
 600 8.44 8.44 8.44 0 0 0
12/10/2017
8.44
 0 8.44 8.44 8.44 0 0 0
11/10/2017
8.44
 2,000 8.44 8.44 8.44 0 0 0
10/10/2017
8.44
 400 8.44 8.44 8.44 0 0 0
09/10/2017
8.44
 0 8.44 8.44 8.44 0 0 0
06/10/2017
8.44
 0 8.44 8.44 8.44 0 0 0
05/10/2017
8.44
 0 8.44 8.44 8.44 0 0 0
04/10/2017
8.44
 5,100 8.44 8.44 8.44 0 0 0
03/10/2017
8.44
 2,000 8.27 8.60 8.44 0 0 0
02/10/2017
8.27
 200 8.73 8.73 8.27 0 0 0
29/09/2017
8.73
 0 8.73 8.73 8.73 0 0 0
28/09/2017
8.73
 400 8.70 8.73 8.73 0 0 0
27/09/2017
8.70
 1,500 8.44 8.70 8.44 0 0 0
26/09/2017
8.44
 5,700 8.34 8.44 8.34 0 5,600 -0.1
25/09/2017
8.34
 0 8.34 8.34 8.34 0 0 0
22/09/2017
8.34
 1,400 8.34 8.34 8.34 0 0 0
21/09/2017
8.34
 0 8.34 8.34 8.34 0 0 0
20/09/2017
8.34
 0 8.34 8.34 8.34 0 0 0
19/09/2017
8.34
 0 8.34 8.34 8.34 0 0 0
18/09/2017
8.34
 800 8.27 8.57 8.34 0 0 0
15/09/2017
8.27
 2,100 8.31 8.31 8.27 0 2,100 -0.1
14/09/2017
8.31
 2,200 8.31 8.31 8.31 0 2,200 -0.1
13/09/2017
8.31
 0 8.31 8.31 8.31 0 0 0
12/09/2017
8.31
 0 8.31 8.31 8.31 0 0 0
11/09/2017
8.31
 0 8.31 8.31 8.31 0 0 0
08/09/2017
8.31
 100 8.40 8.40 8.31 0 0 0
07/09/2017
8.40
 1,000 8.79 8.83 8.27 0 0 0
06/09/2017
8.79
 0 8.79 8.79 8.79 0 0 0
05/09/2017
8.79
 0 8.79 8.79 8.79 0 0 0
01/09/2017
8.79
 0 8.79 8.79 8.79 0 0 0
31/08/2017
8.79
 0 8.79 8.79 8.79 0 0 0
30/08/2017
8.79
 0 8.79 8.79 8.79 0 0 0
29/08/2017
8.79
 100 8.76 8.79 8.79 0 0 0
28/08/2017
8.76
 500 8.79 8.79 8.76 0 0 0
25/08/2017
8.79
 1,000 8.79 8.79 8.79 0 0 0
24/08/2017
8.79
 0 8.79 8.79 8.79 0 0 0
23/08/2017
8.79
 0 8.79 8.79 8.79 0 0 0
22/08/2017
8.79
 300 8.83 8.83 8.79 0 0 0
21/08/2017
8.83
 0 8.83 8.83 8.83 0 0 0
18/08/2017
8.83
 100 8.60 8.83 8.83 0 0 0
17/08/2017
8.60
 0 8.60 8.60 8.60 0 0 0
16/08/2017
8.60
 100 8.27 8.60 8.60 0 0 0
15/08/2017
8.27
 0 8.27 8.27 8.27 0 0 0
14/08/2017
8.27
 1,700 8.27 8.27 8.27 0 0 0
11/08/2017
8.27
 200 8.76 8.76 8.27 0 0 0
10/08/2017
8.76
 0 8.76 8.76 8.76 0 0 0
09/08/2017
8.76
 1,000 8.76 8.76 8.76 0 0 0
08/08/2017
8.76
 5,400 8.60 8.76 8.50 0 0 0
07/08/2017
8.60
 0 8.60 8.60 8.60 0 0 0
04/08/2017
8.60
 0 8.60 8.60 8.60 0 0 0
03/08/2017
8.60
 0 8.60 8.60 8.60 0 0 0
02/08/2017
8.60
 4,600 8.70 8.70 8.44 3,000 0 0.1
01/08/2017
8.70
 2,800 8.70 8.70 8.70 2,800 0 0.1
31/07/2017
8.70
 3,400 8.92 8.92 8.70 2,300 0 0.1
28/07/2017
8.92
 7,700 8.92 8.92 8.66 2,000 0 0.1
27/07/2017
8.92
 9,300 9.22 9.22 8.76 3,500 0 0.1
26/07/2017
9.22
 3,700 9.73 9.73 8.76 2,000 0 0.1
25/07/2017
9.73
 12,300 9.64 9.73 8.76 5,000 0 0.1
24/07/2017
9.64
 500 8.76 9.64 8.76 0 0 0
21/07/2017
8.76
 10,500 8.76 8.76 8.27 0 0 0
20/07/2017
8.76
 0 8.76 8.76 8.76 0 0 0
19/07/2017
8.76
 3,300 8.76 8.76 8.76 0 0 0
18/07/2017
8.76
 3,900 8.63 8.76 8.70 0 0 0
17/07/2017
8.63
 6,200 9.05 9.73 8.63 0 0 0
14/07/2017
9.05
 11,500 8.86 9.05 8.76 0 0 0
13/07/2017
8.86
 1,300 9.09 9.09 8.86 0 0 0
12/07/2017
9.09
 1,100 8.92 9.09 9.09 0 0 0
11/07/2017
8.92
 700 8.76 8.92 8.92 0 0 0
10/07/2017
8.76
 200 8.96 8.96 8.76 0 0 0
07/07/2017
8.96
 800 9.02 9.02 8.96 0 0 0
06/07/2017
9.02
 1,400 8.86 9.02 8.83 0 0 0
05/07/2017
8.86
 2,400 9.09 9.09 8.86 400 0 0.0
04/07/2017
9.09
 1,500 8.86 9.09 8.92 0 0 0
03/07/2017
8.86
 3,400 8.99 9.41 8.86 1,900 0 0.1
30/06/2017
8.99
 13,300 8.83 8.99 8.76 1,400 0 0.0
29/06/2017
8.83
 0 8.83 8.83 8.83 0 0 0
28/06/2017
8.83
 200 8.76 8.83 8.83 0 0 0
27/06/2017
8.76
 4,300 8.76 8.76 8.76 0 0 0
26/06/2017
8.76
 4,700 8.44 8.76 8.53 0 0 0
23/06/2017
8.44
 200 8.76 8.76 8.44 0 0 0
22/06/2017
8.76
 7,300 8.76 8.76 8.66 0 0 0
21/06/2017
8.76
 4,400 8.76 8.76 8.11 0 0 0
20/06/2017
8.76
 2,100 8.14 8.76 8.18 400 0 0.0
19/06/2017
8.14
 17,200 8.50 8.50 8.11 0 0 0
16/06/2017
8.50
 10,400 8.99 8.99 8.47 0 0 0
15/06/2017
8.99
 4,400 8.99 9.02 8.99 0 0 0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 35%
14/06/2017
8.99
 400 8.99 9.41 8.76 0 0 0
13/06/2017
8.99
 62,700 8.93 9.16 8.96 0 0 0
12/06/2017
8.93
 25,300 8.99 9.07 8.93 0 0 0
09/06/2017
8.99
 27,400 8.93 9.02 8.93 0 1,500 -0.0
08/06/2017
8.93
 500 8.90 8.93 8.90 0 0 0
07/06/2017
8.90
 9,600 8.82 8.93 8.90 0 1,400 -0.0
06/06/2017
8.82
 37,300 9.07 9.07 8.82 0 0 0
05/06/2017
9.07
 27,900 8.93 9.22 8.93 0 0 0
02/06/2017
8.93
 500 9.51 9.51 8.93 0 0 0
01/06/2017
9.51
 0 9.51 9.51 9.51 0 0 0
31/05/2017
9.51
 0 9.51 9.51 9.51 0 0 0
30/05/2017
9.51
 2,000 9.51 9.51 8.93 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |