CTCP Cơ khí Xây dựng AMECC (ams)

10.30
1.30
(14.44%)
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
(2026-03-30) 		-0.20 -2.17% 2,145,500 96,282 0.1
9
10.30
10.30
2 tháng
(2026-03-02) 		1.20 15.38% 7,047,100 113,182 0.2
7.80
10.30
10.30
3 tháng
(2026-01-29) 		1.40 18.42% 9,564,100 93,382 0.1
7.40
10.30
10.30
6 tháng
(2025-10-31) 		1 12.50% 16,854,800 83,382 -0.0
7.40
10.30
10.30
12 tháng
(2025-05-05) 		1.80 25% 33,419,900 135,282 0.4
6.90
10.30
10.30
24 tháng
(2024-05-09) 		-1.01 -10.08% 73,316,557 166,582 0.5
6.70
13.02
10.30
36 tháng
(2023-05-15) 		-1.30 -12.62% 127,868,884 2,360 -1.2
6.70
13.02
10.30
60 tháng
(2021-05-25) 		-1.49 -14.24% 193,833,495 -472,324 -7.4
5.15
19.24
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.81
 98,902 9.72 9.91 9.62 0 0 0
27/11/2023
9.72
 18,035 9.81 9.81 9.62 0 0 0
24/11/2023
9.81
 36,668 9.81 9.91 9.72 0 0 0
23/11/2023
9.72
 41,500 9.72 10.01 9.72 0 0 0
22/11/2023
9.91
 24,287 10.01 10.01 9.81 0 0 0
21/11/2023
10.01
 44,802 9.81 10.01 9.81 0 0 0
20/11/2023
10.01
 102,500 9.72 10.11 9.72 0 0 0
17/11/2023
10.01
 182,817 9.91 10.11 9.72 0 0 0
16/11/2023
10.01
 174,100 9.91 10.01 9.81 0 0 0
15/11/2023
10.01
 462,701 9.81 10.01 9.81 0 0 0
14/11/2023
10.01
 197,100 10.01 10.01 9.81 0 0 0
13/11/2023
10.01
 250,700 9.91 10.01 9.72 0 0 0
10/11/2023
9.91
 266,817 9.81 10.01 9.72 0 0 0
09/11/2023
10.01
 273,100 9.91 10.01 9.72 0 0 0
08/11/2023
10.01
 278,902 9.81 10.11 9.52 0 0 0
07/11/2023
9.91
 94,110 9.72 10.01 9.72 0 0 0
06/11/2023
9.91
 75,801 9.81 10.01 9.72 0 0 0
03/11/2023
9.91
 101,400 10.11 10.49 9.72 0 0 0
02/11/2023
10.11
 421,200 9.72 10.20 9.72 0 0 0
01/11/2023
9.72
 31,800 9.72 9.81 9.52 0 0 0
31/10/2023
9.72
 91,000 9.72 9.91 9.52 0 0 0
30/10/2023
9.72
 54,300 10.01 10.20 9.72 0 0 0
27/10/2023
10.01
 98,900 9.81 10.20 9.62 0 0 0
26/10/2023
9.81
 140,700 10.01 10.30 9.43 0 0 0
25/10/2023
10.01
 59,100 10.01 10.49 9.81 0 0 0
24/10/2023
10.01
 61,400 10.01 10.20 9.81 0 0 0
23/10/2023
10.01
 55,700 9.91 10.20 9.72 0 0 0
20/10/2023
9.91
 43,000 9.91 10.01 9.62 0 0 0
19/10/2023
9.91
 9,900 10.11 10.11 9.62 0 0 0
18/10/2023
10.11
 65,200 10.11 10.20 9.62 0 0 0
17/10/2023
10.11
 61,900 10.20 10.59 10.01 0 0 0
16/10/2023
10.20
 49,800 10.30 10.49 10.01 0 0 0
13/10/2023
10.30
 42,200 10.30 10.69 10.01 0 0 0
12/10/2023
10.30
 65,200 10.30 10.49 10.01 0 0 0
11/10/2023
10.30
 68,500 10.30 10.88 10.11 0 5 -0.0
10/10/2023
10.30
 123,000 10.30 10.49 10.01 0 0 0
09/10/2023
10.30
 255,100 10.11 10.30 9.91 0 0 0
06/10/2023
10.11
 184,900 10.01 10.40 9.91 0 0 0
05/10/2023
10.01
 189,000 9.91 10.49 9.81 0 0 0
04/10/2023
9.91
 193,000 9.62 9.91 9.52 0 0 0
03/10/2023
9.62
 111,300 9.91 9.91 9.33 0 0 0
02/10/2023
9.91
 155,100 9.81 10.01 9.72 0 0 0
29/09/2023
9.81
 271,700 9.62 9.81 9.43 0 0 0
28/09/2023
9.62
 121,400 9.52 9.62 9.23 0 0 0
27/09/2023
9.52
 125,600 9.23 9.52 8.84 0 0 0
26/09/2023
9.23
 155,300 9.13 9.43 8.75 0 1,200 -0.0
25/09/2023
9.13
 231,200 9.91 9.91 8.75 0 0 0
22/09/2023
9.91
 264,300 10.11 10.11 9.72 0 0 0
21/09/2023
10.11
 341,100 10.20 10.20 9.91 0 0 0
20/09/2023
10.20
 248,300 10.11 10.20 9.91 0 0 0
19/09/2023
10.11
 102,900 9.91 10.20 9.91 0 0 0
18/09/2023
9.91
 94,100 10.20 10.40 9.81 0 0 0
15/09/2023
10.20
 97,900 10.20 10.40 10.11 0 0 0
14/09/2023
10.20
 93,200 10.40 10.40 10.11 100 0 0.0
13/09/2023
10.40
 323,700 10.30 10.49 9.91 0 3 -0.0
12/09/2023
10.30
 133,100 10.40 10.40 10.20 0 6 -0.0
11/09/2023
10.40
 230,500 10.69 10.69 10.30 0 2,000 -0.0
08/09/2023
10.69
 253,800 10.69 10.88 10.59 0 0 0
07/09/2023
10.69
 134,800 10.79 10.79 10.59 0 1 -0.0
06/09/2023
10.79
 368,700 10.98 10.98 10.59 0 101 -0.0
05/09/2023
10.98
 314,900 11.08 11.47 10.79 0 0 0
31/08/2023
11.08
 707,500 10.98 11.47 10.69 0 0 0
30/08/2023
10.98
 244,500 10.88 10.98 10.69 0 1 -0.0
29/08/2023
10.88
 529,600 11.08 11.08 10.69 0 0 0
28/08/2023
11.08
 202,700 10.98 11.17 10.79 0 0 0
25/08/2023
10.98
 123,900 11.17 11.17 10.79 0 0 0
24/08/2023
11.17
 325,200 10.98 11.27 10.69 0 0 0
23/08/2023
10.98
 274,900 11.17 11.47 10.88 0 0 0
22/08/2023
11.17
 454,200 10.98 11.17 10.40 0 0 0
21/08/2023
10.98
 214,800 10.98 11.17 10.49 0 0 0
18/08/2023
10.98
 857,300 12.15 12.34 10.30 0 0 0
17/08/2023
12.15
 728,600 11.85 12.15 11.56 0 0 0
16/08/2023
11.85
 1,427,000 11.27 11.85 11.27 6,500 0 0.1
15/08/2023
11.27
 436,700 11.08 11.37 10.98 0 0 0
14/08/2023
11.08
 167,700 11.17 11.17 10.88 0 0 0
11/08/2023
11.17
 298,000 11.17 11.27 10.88 0 20,000 -0.2
10/08/2023
11.17
 310,300 11.17 11.17 10.98 0 40,000 -0.5
09/08/2023
11.17
 928,900 10.88 11.17 10.69 0 5,800 -0.1
08/08/2023
10.88
 129,600 10.98 11.08 10.69 0 2,100 -0.0
07/08/2023
10.98
 197,600 10.98 11.37 10.79 0 12,100 -0.1
04/08/2023
10.98
 329,800 11.08 11.08 10.69 0 0 0
03/08/2023
11.08
 200,900 11.08 11.08 10.69 0 0 0
02/08/2023
11.08
 283,200 11.08 11.08 10.69 0 0 0
01/08/2023
11.08
 550,100 11.17 11.37 10.88 0 0 0
31/07/2023
11.17
 467,500 11.17 11.37 10.88 0 30,800 -0.3
28/07/2023
11.17
 797,100 10.98 11.17 10.88 0 0 0
27/07/2023
10.98
 578,900 10.98 10.98 10.49 0 54,100 -0.6
26/07/2023
10.98
 496,100 10.88 11.08 10.69 8,500 15,000 -0.1
25/07/2023
10.88
 1,508,600 10.40 11.17 10.20 56,000 0 0.6
24/07/2023
10.40
 247,600 10.40 10.59 10.20 15,000 0 0.2
21/07/2023
10.40
 194,000 10.40 10.49 10.20 0 0 0
20/07/2023
10.40
 265,900 10.20 10.40 10.11 0 0 0
19/07/2023
10.20
 205,400 10.20 10.40 10.11 0 0 0
18/07/2023
10.20
 96,700 10.11 10.30 10.11 0 0 0
17/07/2023
10.11
 370,400 10.49 10.59 10.11 0 0 0
14/07/2023
10.49
 371,300 10.69 10.69 10.40 0 0 0
13/07/2023
10.69
 546,400 10.59 10.88 10.49 0 100 -0.0
12/07/2023
10.59
 492,300 10.49 10.69 10.40 0 0 0
11/07/2023
10.49
 384,700 10.30 10.49 10.20 0 0 0
10/07/2023
10.30
 227,200 10.40 10.40 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |