CTCP Cơ khí Xây dựng AMECC (ams)

7.90
0.20
(2.60%)
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
(2025-11-05) 		0 0% 2,153,800 600 0.0
7.40
7.90
7.90
2 tháng
(2025-10-06) 		-0.20 -2.53% 3,208,800 109,600 0.8
7.40
8
7.90
3 tháng
(2025-09-08) 		-0.10 -1.28% 4,671,000 109,600 0.8
7.40
8
7.90
6 tháng
(2025-06-09) 		0.20 2.67% 16,684,100 110,000 0.8
7.40
8.50
7.90
12 tháng
(2024-12-10) 		-1.60 -17.20% 28,493,214 107,000 0.8
6.70
9.80
7.90
24 tháng
(2023-12-18) 		-2.21 -22.31% 70,991,476 20,429 -0.1
6.70
13.02
7.90
36 tháng
(2022-12-21) 		2.16 39.02% 127,638,075 -84,588 -1.3
5.44
13.02
7.90
60 tháng
(2020-12-31) 		-0.85 -9.95% 184,035,549 -512,906 -6.6
5.15
19.24
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
7.68
 31,300 7.68 7.68 7.48 0 0 0
15/02/2023
7.68
 122,700 7.77 7.77 7.29 2,000 0 0.0
14/02/2023
7.77
 168,100 7.19 7.77 7.00 0 0 0
13/02/2023
7.19
 23,900 7.48 7.48 7.00 0 0 0
10/02/2023
7.48
 96,800 7.09 7.48 6.80 0 0 0
09/02/2023
7.09
 14,400 7.09 7.09 6.90 0 0 0
08/02/2023
7.09
 38,500 7.09 7.09 6.80 0 0 0
07/02/2023
7.09
 96,300 6.90 7.09 6.70 0 0 0
06/02/2023
6.90
 15,200 6.80 6.90 6.70 0 0 0
03/02/2023
6.80
 149,600 7.19 7.19 6.51 0 0 0
02/02/2023
7.19
 84,800 7.48 7.48 6.80 0 0 0
01/02/2023
7.48
 141,100 7.19 7.58 7.09 0 0 0
31/01/2023
7.19
 202,900 6.41 7.19 6.41 0 0 0
30/01/2023
6.41
 54,800 6.22 6.41 6.22 0 0 0
27/01/2023
6.22
 13,300 6.61 6.61 6.22 0 0 0
19/01/2023
6.61
 19,500 6.02 6.61 6.02 0 0 0
18/01/2023
6.02
 55,800 6.02 6.12 5.73 0 0 0
17/01/2023
6.02
 41,507 6.02 6.12 5.83 0 0 0
16/01/2023
6.02
 16,200 5.93 6.02 5.73 0 0 0
13/01/2023
5.93
 3,700 5.93 6.02 5.83 0 0 0
12/01/2023
5.93
 5,900 6.12 6.12 5.83 0 0 0
11/01/2023
6.12
 30,000 5.93 6.12 5.83 0 0 0
10/01/2023
5.93
 26,300 5.93 6.12 5.93 0 0 0
09/01/2023
5.93
 14,500 6.02 6.02 5.93 0 0 0
06/01/2023
6.02
 8,800 6.02 6.02 5.93 0 0 0
05/01/2023
6.02
 29,500 6.02 6.12 5.93 0 0 0
04/01/2023
6.02
 34,100 5.83 6.02 5.83 0 0 0
03/01/2023
5.83
 49,900 5.73 6.02 5.73 0 0 0
30/12/2022
5.73
 39,500 5.54 5.83 5.44 0 0 0
29/12/2022
5.54
 27,400 5.73 5.73 5.44 0 0 0
28/12/2022
5.73
 8,200 5.54 5.73 5.54 0 0 0
27/12/2022
5.54
 2,900 5.44 5.54 5.54 0 0 0
26/12/2022
5.44
 17,300 5.64 5.64 5.44 0 0 0
23/12/2022
5.64
 11,210 5.64 5.64 5.54 0 0 0
22/12/2022
5.64
 33,300 5.54 5.73 5.44 0 0 0
21/12/2022
5.54
 24,200 5.73 5.83 5.54 0 0 0
20/12/2022
5.73
 45,401 6.02 6.12 5.64 0 0 0
19/12/2022
6.02
 49,500 6.12 6.12 5.83 0 0 0
16/12/2022
6.12
 14,400 6.12 6.12 6.02 0 0 0
15/12/2022
6.12
 25,200 5.93 6.22 6.02 0 1,400 -0.0
14/12/2022
5.93
 62,310 6.22 6.22 5.93 0 1,500 -0.0
13/12/2022
6.22
 25,600 6.12 6.41 5.93 0 0 0
12/12/2022
6.12
 25,141 6.41 6.41 6.02 0 2,100 -0.0
09/12/2022
6.41
 28,400 6.41 6.80 6.32 0 0 0
08/12/2022
6.41
 5,300 6.41 6.51 6.22 0 0 0
07/12/2022
6.41
 25,700 6.32 6.51 6.12 0 0 0
06/12/2022
6.32
 25,424 6.51 6.61 6.02 0 0 0
05/12/2022
6.51
 44,940 6.61 6.70 6.51 0 0 0
02/12/2022
6.61
 35,300 6.70 6.70 6.41 0 0 0
01/12/2022
6.70
 118,500 6.51 6.70 6.41 0 0 0
30/11/2022
6.51
 35,155 6.61 6.70 6.32 0 0 0
29/11/2022
6.61
 46,300 6.61 6.80 6.41 0 0 0
28/11/2022
6.61
 11,500 6.61 7.29 6.41 0 0 0
25/11/2022
6.61
 18,900 6.02 7.00 6.22 0 0 0
24/11/2022
6.02
 5,300 5.93 6.22 6.02 0 0 0
23/11/2022
5.93
 6,200 6.12 6.22 5.93 0 0 0
22/11/2022
6.12
 15,700 6.02 6.32 6.02 0 0 0
21/11/2022
6.02
 11,500 6.22 6.32 5.83 0 0 0
18/11/2022
6.22
 20,100 6.12 6.22 5.83 0 0 0
17/11/2022
6.12
 28,802 6.02 6.22 5.93 0 0 0
16/11/2022
6.02
 53,000 5.15 6.12 5.15 100 0 0.0
15/11/2022
5.15
 60,900 5.54 6.32 5.15 0 0 0
14/11/2022
5.54
 34,718 6.32 6.61 5.54 0 0 0
11/11/2022
6.32
 17,600 6.51 6.70 6.12 0 0 0
10/11/2022
6.51
 31,600 6.51 6.80 6.22 0 0 0
09/11/2022
6.51
 5,400 6.61 6.80 6.51 0 0 0
08/11/2022
6.61
 8,200 6.41 6.61 6.41 0 0 0
07/11/2022
6.41
 10,100 6.70 6.80 6.41 0 0 0
04/11/2022
6.70
 18,800 6.90 7.00 6.70 0 0 0
03/11/2022
6.90
 10,400 6.90 7.09 6.80 0 0 0
02/11/2022
6.90
 7,506 7.00 7.09 6.90 0 0 0
01/11/2022
7.00
 32,200 6.80 7.38 6.90 0 0 0
31/10/2022
6.80
 21,176 6.61 7.38 6.61 0 0 0
28/10/2022
6.61
 9,300 6.61 7.09 6.61 0 0 0
27/10/2022
6.61
 114,100 6.02 6.70 5.93 0 0 0
26/10/2022
6.02
 6,100 6.22 6.51 5.93 0 400 -0.0
25/10/2022
6.22
 46,900 6.32 6.51 5.73 0 0 0
24/10/2022
6.32
 34,600 6.12 6.41 6.12 0 0 0
21/10/2022
6.12
 25,600 6.12 6.80 6.12 0 0 0
20/10/2022
6.12
 10,000 6.32 6.32 6.12 0 0 0
19/10/2022
6.32
 8,000 6.32 6.32 6.22 0 0 0
18/10/2022
6.32
 7,455 6.41 6.51 6.32 0 0 0
17/10/2022
6.41
 25,700 6.51 6.51 6.32 0 0 0
14/10/2022
6.51
 14,400 6.12 6.61 6.32 0 0 0
13/10/2022
6.12
 2,300 6.41 6.41 6.12 0 0 0
12/10/2022
6.41
 16,500 6.22 6.41 5.44 0 3,300 -0.0
11/10/2022
6.22
 6,605 6.80 6.80 6.02 0 0 0
10/10/2022
6.80
 22,300 6.22 6.80 5.64 0 0 0
07/10/2022
6.22
 36,600 7.09 7.09 6.02 0 2,000 -0.0
06/10/2022
7.09
 30,200 7.48 7.48 6.32 0 0 0
05/10/2022
7.48
 10,076 7.29 7.58 7.38 0 0 0
04/10/2022
7.29
 4,900 7.48 7.58 7.29 0 0 0
03/10/2022
7.48
 32,700 7.58 7.58 7.29 0 0 0
30/09/2022
7.58
 32,600 7.58 7.58 7.38 0 0 0
29/09/2022
7.58
 41,800 7.48 7.68 7.38 0 0 0
28/09/2022
7.48
 3,100 7.58 7.58 7.29 0 0 0
27/09/2022
7.58
 4,800 7.38 7.58 7.38 0 0 0
26/09/2022
7.38
 11,000 7.58 7.58 7.29 0 0 0
23/09/2022
7.58
 19,700 7.48 7.68 7.48 0 0 0
22/09/2022
7.48
 2,500 7.48 7.58 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |