CTCP Cơ khí Xây dựng AMECC (ams)

9.20
-0.30
(-3.16%)
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)
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
07/07/2023
10.40
 767,000 10.01 10.40 9.72 0 0 0
06/07/2023
10.01
 150,600 10.11 10.11 9.81 3,600 0 0.0
05/07/2023
10.11
 119,865 10.20 10.20 9.91 3,000 0 0.0
04/07/2023
10.20
 180,668 10.01 10.20 10.01 3,000 0 0.0
03/07/2023
10.01
 51,744 10.01 10.11 9.91 0 0 0
30/06/2023
10.01
 64,700 10.11 10.20 9.91 0 0 0
29/06/2023
10.11
 223,030 10.01 10.20 9.91 0 0 0
28/06/2023
10.01
 171,170 10.20 10.20 9.91 0 0 0
27/06/2023
10.20
 55,628 9.91 10.30 10.01 0 0 0
26/06/2023
9.91
 273,400 10.30 10.40 9.91 0 0 0
23/06/2023
10.30
 134,944 10.49 10.59 10.30 0 0 0
22/06/2023
10.49
 155,917 10.49 10.49 10.30 0 0 0
21/06/2023
10.49
 160,800 10.59 10.69 10.30 0 0 0
20/06/2023
10.59
 131,100 10.69 10.69 10.30 0 0 0
19/06/2023
10.69
 176,400 10.88 11.17 10.40 0 0 0
16/06/2023
10.88
 1,588,270 10.30 11.17 10.11 0 100 -0.0
15/06/2023
10.30
 154,950 10.49 10.69 10.11 0 0 0
14/06/2023
10.49
 200,800 10.30 10.49 10.11 100 0 0.0
13/06/2023
10.30
 334,958 10.49 10.59 10.11 0 0 0
12/06/2023
10.49
 649,871 10.98 10.98 10.20 0 200 -0.0
09/06/2023
10.98
 438,627 11.27 11.66 10.69 0 0 0
08/06/2023
11.27
 655,840 11.37 11.66 10.98 0 0 0
07/06/2023
11.37
 560,545 11.17 11.66 11.17 200 0 0.0
06/06/2023
11.17
 372,206 11.27 11.56 11.08 0 0 0
05/06/2023
11.27
 474,432 11.66 11.95 10.98 0 0 0
02/06/2023
11.66
 930,193 11.47 12.44 11.08 1,200 0 0.0
01/06/2023
11.47
 1,695,209 10.20 11.56 10.20 0 200 -0.0
31/05/2023
10.20
 577,432 9.91 10.20 9.81 0 0 0
30/05/2023
9.91
 135,300 9.72 10.11 9.62 0 0 0
29/05/2023
9.72
 32,901 9.62 9.91 9.62 0 0 0
26/05/2023
9.62
 183,143 9.91 9.91 9.52 0 34 -0.0
25/05/2023
9.91
 83,600 10.01 10.11 9.91 0 0 0
24/05/2023
10.01
 275,628 10.11 10.69 10.01 0 0 0
23/05/2023
10.11
 169,200 10.20 10.79 9.91 0 0 0
22/05/2023
10.20
 116,254 10.11 10.79 10.01 0 0 0
19/05/2023
10.11
 145,329 10.30 10.59 10.01 0 100 -0.0
18/05/2023
10.30
 297,550 9.91 10.30 9.91 0 0 0
17/05/2023
9.91
 302,701 10.01 10.20 9.91 300 0 0.0
16/05/2023
10.01
 378,507 10.30 10.49 9.72 100 0 0.0
15/05/2023
10.30
 334,921 10.69 11.08 10.20 0 0 0
12/05/2023
10.69
 360,100 10.40 10.69 10.20 0 0 0
11/05/2023
10.40
 749,310 9.72 10.40 9.52 0 4,000 -0.0
10/05/2023
9.72
 171,200 9.52 9.72 9.23 0 4,000 -0.0
09/05/2023
9.52
 51,500 9.43 9.52 9.33 0 400 -0.0
08/05/2023
9.43
 70,500 9.33 9.62 9.23 0 0 0
05/05/2023
9.33
 27,000 9.43 9.52 9.23 0 0 0
04/05/2023
9.43
 43,333 9.43 9.62 9.23 0 0 0
28/04/2023
9.43
 55,100 9.81 9.81 9.23 0 0 0
27/04/2023
9.81
 194,500 9.52 10.01 8.94 0 0 0
26/04/2023
9.52
 147,300 9.72 9.91 9.33 0 0 0
25/04/2023
9.72
 73,900 10.11 10.11 9.52 0 0 0
24/04/2023
10.11
 70,400 10.11 10.20 9.91 0 0 0
21/04/2023
10.11
 359,520 9.62 10.40 9.72 0 0 0
20/04/2023
9.62
 97,300 9.62 10.01 9.62 0 0 0
19/04/2023
9.62
 159,800 9.72 10.01 9.52 0 0 0
18/04/2023
9.72
 67,200 9.81 9.81 9.52 0 0 0
17/04/2023
9.81
 69,400 9.91 10.11 9.72 0 0 0
14/04/2023
9.91
 147,200 10.30 10.40 9.81 0 0 0
13/04/2023
10.30
 140,000 10.40 10.49 10.11 0 0 0
12/04/2023
10.40
 394,500 10.49 10.69 10.20 0 0 0
11/04/2023
10.49
 113,300 10.49 10.49 10.11 0 0 0
10/04/2023
10.49
 378,507 10.11 10.69 10.20 0 0 0
07/04/2023
10.11
 189,912 10.59 10.59 10.01 0 0 0
06/04/2023
10.59
 263,127 10.88 10.88 10.40 18 0 0.0
05/04/2023
10.88
 677,748 10.59 10.98 10.11 416 0 0.0
04/04/2023
10.59
 285,200 10.79 10.88 10.20 0 0 0
03/04/2023
10.79
 244,600 10.69 10.88 10.30 0 0 0
31/03/2023
10.69
 215,725 10.59 10.69 10.30 0 0 0
30/03/2023
10.59
 154,401 11.08 11.08 10.40 0 0 0
29/03/2023
11.08
 510,952 10.69 11.17 10.49 0 0 0
28/03/2023
10.69
 242,630 11.17 11.27 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |