CTCP Cơ khí Xây dựng AMECC (ams)

6.90
0.10
(1.47%)
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
(2026-06-30) 		-0.80 -10.81% 1,123,900 9,400 0
6.50
7.50
6.90
2 tháng
(2026-06-01) 		-3.90 -37.14% 5,193,500 45,300 0
6.50
10.80
6.90
3 tháng
(2026-05-04) 		-3.60 -35.29% 8,547,100 41,600 0
6.50
10.80
6.90
6 tháng
(2026-02-02) 		-0.90 -12% 18,660,300 137,182 0.1
6.50
10.80
6.90
12 tháng
(2025-08-04) 		-1.30 -16.46% 33,962,200 213,782 0.7
6.50
10.80
6.90
24 tháng
(2024-08-09) 		-3.80 -36.52% 60,932,190 237,782 0.9
6.50
10.80
6.90
36 tháng
(2023-08-15) 		-4.67 -41.45% 112,533,651 133,594 -0.2
6.50
13.02
6.90
60 tháng
(2021-08-25) 		-3.80 -36.52% 200,315,976 -477,624 -7.9
5.15
19.24
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
6.37
 200 6.37 6.37 6.37 0 200 -0.0
29/11/2017
6.37
 100 6.37 6.37 6.37 0 100 -0.0
28/11/2017
6.37
 100 6.29 6.37 6.37 0 100 -0.0
27/11/2017
6.29
 1,710 6.37 6.37 6.29 0 200 -0.0
24/11/2017
6.37
 900 6.29 6.37 6.29 0 0 0
23/11/2017
6.29
 200 6.37 6.37 6.29 0 0 0
22/11/2017
6.37
 700 6.21 6.37 6.29 0 100 -0.0
21/11/2017
6.21
 600 6.29 6.29 6.05 0 0 0
20/11/2017
6.29
 200 5.81 6.29 6.29 0 0 0
17/11/2017
5.81
 0 6.29 5.81 5.81 0 0 0
16/11/2017
6.29
 2,300 6.37 6.37 5.65 0 200 -0.0
15/11/2017
6.37
 110 6.45 6.45 6.37 0 100 -0.0
14/11/2017
6.45
 12,300 6.21 6.45 6.21 0 0 0
13/11/2017
6.21
 3,970 6.29 6.29 5.18 0 0 0
10/11/2017
6.29
 6,810 6.45 6.45 5.50 0 0 0
09/11/2017
6.45
 0 6.45 6.45 6.45 0 0 0
08/11/2017
6.45
 0 6.45 6.45 6.45 0 0 0
07/11/2017
6.45
 0 6.45 6.45 6.45 0 0 0
06/11/2017
6.45
 30 6.45 6.45 6.45 0 0 0
03/11/2017
6.45
 0 6.45 6.45 6.45 0 0 0
02/11/2017
6.45
 0 6.45 6.45 6.45 0 0 0
01/11/2017
6.45
 0 6.45 6.45 6.45 0 0 0
31/10/2017
6.45
 400 6.05 6.45 6.45 0 400 -0.0
30/10/2017
6.05
 9,800 7.09 7.09 6.05 0 4,000 -0.0
27/10/2017
7.09
 0 7.09 7.09 7.09 0 0 0
26/10/2017
7.09
 200 6.93 7.09 7.09 0 0 0
25/10/2017
6.93
 1,400 6.69 7.09 6.93 0 0 0
24/10/2017
6.69
 0 6.69 6.69 6.69 0 0 0
23/10/2017
6.69
 0 6.69 6.69 6.69 0 0 0
20/10/2017
6.69
 0 6.61 6.69 6.69 0 0 0
19/10/2017
6.61
 5,700 6.61 6.77 6.61 0 0 0
18/10/2017
6.61
 2,600 7.09 7.09 6.61 0 0 0
17/10/2017
7.09
 1,100 7.01 7.09 7.01 0 0 0
16/10/2017
7.01
 1,400 7.01 7.09 7.01 0 0 0
13/10/2017
7.01
 2,700 6.61 7.09 7.01 0 0 0
12/10/2017
6.61
 2,500 7.01 7.01 6.61 0 0 0
11/10/2017
7.01
 11,700 7.01 7.01 6.69 0 0 0
10/10/2017
7.01
 11,400 7.01 7.01 7.01 0 0 0
09/10/2017
7.01
 0 6.93 7.01 7.01 0 0 0
06/10/2017
6.93
 1,100 7.09 7.09 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |