CTCP Alphanam E&C (ame)

6.80
0
(0%)
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 -2.86% 5,800 0 0
6.80
7.60
6.80
2 tháng
(2026-04-13) 		-0.20 -2.86% 6,300 0 0
6.80
7.60
6.80
3 tháng
(2026-03-16) 		-0.20 -2.86% 14,300 0 0
6.30
7.60
6.80
6 tháng
(2025-12-15) 		-1 -12.82% 51,800 0 0
6.10
8.10
6.80
12 tháng
(2025-06-17) 		2.20 47.83% 228,600 8,700 0.1
4.60
9.30
6.80
24 tháng
(2024-06-24) 		-0.30 -4.23% 606,691 24,300 0.1
4.40
9.30
6.80
36 tháng
(2023-06-28) 		-2.90 -29.90% 955,886 23,500 0.1
4.40
9.70
6.80
60 tháng
(2021-07-08) 		-1.60 -19.05% 6,545,344 29,900 0.1
4.40
15.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
10.80
 6,704 10.70 10.80 10.60 0 0 0
24/03/2023
10.70
 0 10.70 10.70 10.70 0 0 0
23/03/2023
10.70
 3,600 10.70 10.70 10.70 0 0 0
22/03/2023
10.70
 3,500 10.70 10.70 10 0 0 0
21/03/2023
10.70
 3,800 10.70 10.70 10.70 0 0 0
20/03/2023
10.70
 4,800 10.70 10.70 10.20 0 0 0
17/03/2023
10.70
 9 10.70 10.70 10.70 0 0 0
16/03/2023
10.70
 3,600 10.70 10.70 10.60 0 0 0
15/03/2023
10.70
 4,600 10.70 10.70 10.70 0 0 0
14/03/2023
10.70
 3,532 10.70 10.70 10.70 0 0 0
13/03/2023
10.70
 5,100 10.70 10.70 10.10 0 0 0
10/03/2023
10.70
 4,200 10.60 10.70 10.70 0 0 0
09/03/2023
10.60
 3,318 10.80 10.80 10.10 0 0 0
08/03/2023
10.80
 3,200 10.80 10.80 10.70 0 0 0
07/03/2023
10.80
 6,900 10.70 10.80 9.90 0 0 0
06/03/2023
10.70
 3,000 10.70 10.70 10.70 0 0 0
03/03/2023
10.70
 3,200 10.70 10.70 10.70 0 0 0
02/03/2023
10.70
 3,500 10.70 10.70 10.70 0 0 0
01/03/2023
10.70
 2,400 10.80 10.80 10.70 0 0 0
28/02/2023
10.80
 0 10.80 10.80 10.80 0 0 0
27/02/2023
10.80
 4,300 10.70 10.80 10.70 0 0 0
24/02/2023
10.70
 0 10.70 10.70 10.70 0 0 0
23/02/2023
10.70
 4,100 10.70 10.70 10.10 0 0 0
22/02/2023
10.70
 3,200 10.70 10.70 10.70 0 0 0
21/02/2023
10.70
 6,000 10.70 10.80 9.80 0 0 0
20/02/2023
10.70
 4,430 10.70 10.70 9.80 0 0 0
17/02/2023
10.70
 3,900 10.70 10.70 10.70 0 0 0
16/02/2023
10.70
 5,000 10.70 10.70 10.10 0 0 0
15/02/2023
10.70
 4,000 10.70 10.70 10.60 0 0 0
14/02/2023
10.70
 4,100 10.70 10.70 10.60 0 0 0
13/02/2023
10.70
 4,800 10.70 10.70 10.70 0 0 0
10/02/2023
10.70
 3,502 10.70 10.70 10.60 0 0 0
09/02/2023
10.70
 4,300 10.70 10.70 10.60 0 0 0
08/02/2023
10.70
 3,800 10.70 10.70 10.70 0 0 0
07/02/2023
10.70
 4,700 10.70 10.80 10.70 0 0 0
06/02/2023
10.70
 4,300 10.70 10.70 10.70 0 0 0
03/02/2023
10.70
 4,100 10.50 10.70 10.50 0 0 0
02/02/2023
10.50
 5,520 9.80 10.70 9.90 0 0 0
01/02/2023
9.80
 5,300 10.80 10.90 9.80 0 0 0
31/01/2023
10.80
 4,708 10.80 10.90 10.80 0 0 0
30/01/2023
10.80
 5,200 10.70 10.80 10.70 0 0 0
27/01/2023
10.70
 0 10.70 10.70 10.70 0 0 0
19/01/2023
10.70
 6,500 10.70 10.70 10.60 0 0 0
18/01/2023
10.70
 3,400 10.60 10.70 10.60 0 0 0
17/01/2023
10.60
 4,200 10.70 10.70 10.50 0 0 0
16/01/2023
10.70
 3,219 10.70 10.70 10.70 0 0 0
13/01/2023
10.70
 3,200 10.70 10.70 10.40 0 0 0
12/01/2023
10.70
 2,400 10.70 10.70 10.60 0 0 0
11/01/2023
10.70
 4,300 10.70 10.70 10.60 0 0 0
10/01/2023
10.70
 4,600 10.70 10.70 10.60 0 0 0
09/01/2023
10.70
 4,300 10.60 10.70 10.60 0 0 0
06/01/2023
10.60
 5,300 10.50 10.70 10.30 0 0 0
05/01/2023
10.50
 4,816 10.40 10.50 10.40 0 0 0
04/01/2023
10.40
 5,000 10.90 10.90 10.40 0 0 0
03/01/2023
10.90
 4,500 10.90 10.90 10.80 0 0 0
30/12/2022
10.90
 2,502 10.90 10.90 10.80 0 0 0
29/12/2022
10.90
 3,510 10.80 10.90 10.90 0 0 0
28/12/2022
10.80
 3,900 10.90 10.90 10.40 0 0 0
27/12/2022
10.90
 3,600 10.90 10.90 10.30 0 0 0
26/12/2022
10.90
 6,500 10.90 11 10.40 0 0 0
23/12/2022
10.90
 4,300 10.90 10.90 10.90 0 0 0
22/12/2022
10.90
 3,500 10.80 10.90 10.80 0 0 0
21/12/2022
10.80
 5,200 10.70 10.80 10.40 0 0 0
20/12/2022
10.70
 5,900 10.60 10.70 10.20 0 0 0
19/12/2022
10.60
 4,200 10.60 10.60 10.50 0 0 0
16/12/2022
10.60
 3,600 10.60 10.60 10.60 0 0 0
15/12/2022
10.60
 3,400 10.60 10.60 10.50 0 0 0
14/12/2022
10.60
 3,700 10.60 10.60 10.60 0 0 0
13/12/2022
10.60
 3,100 10.60 10.60 10.60 0 0 0
12/12/2022
10.60
 6,400 10.60 10.60 10.20 0 0 0
09/12/2022
10.60
 6,500 10.70 10.70 10.40 0 0 0
08/12/2022
10.70
 5,600 10.60 10.70 9.60 0 0 0
07/12/2022
10.60
 3,500 10.70 10.70 10.60 0 0 0
06/12/2022
10.70
 9,046 10.70 10.70 9.70 0 0 0
05/12/2022
10.70
 5,300 10.90 10.90 10.70 0 0 0
02/12/2022
10.90
 700 11 11 10 0 0 0
01/12/2022
11
 9,000 10.70 11 10 0 0 0
30/11/2022
10.70
 4,416 10.70 10.80 10.50 0 0 0
29/11/2022
10.70
 4,100 10.70 10.70 10.60 0 0 0
28/11/2022
10.70
 4,300 10.80 10.80 10.60 0 0 0
25/11/2022
10.80
 3,300 10.80 10.80 10.80 0 0 0
24/11/2022
10.80
 4,401 10.80 10.80 10.70 0 0 0
23/11/2022
10.80
 3,400 10.70 10.80 10.80 0 0 0
22/11/2022
10.70
 2,900 10.70 10.70 10.60 0 0 0
21/11/2022
10.70
 5,100 10.70 10.70 10.60 0 0 0
18/11/2022
10.70
 3,600 10.70 10.70 10.60 0 0 0
17/11/2022
10.70
 4,300 10.70 10.70 10.70 0 0 0
16/11/2022
10.70
 4,000 10.60 10.90 10.70 0 0 0
15/11/2022
10.60
 2,100 10.90 10.90 10.60 0 0 0
14/11/2022
10.90
 4,004 10.70 10.90 10.90 0 0 0
11/11/2022
10.70
 1,100 10.90 10.90 9.90 0 0 0
10/11/2022
10.90
 4,500 10.90 10.90 10.90 0 0 0
09/11/2022
10.90
 4,000 10.70 10.90 10.80 0 0 0
08/11/2022
10.70
 2,500 10.90 10.90 10.70 0 0 0
07/11/2022
10.90
 1,502 10.80 10.90 10.90 0 0 0
04/11/2022
10.80
 0 10.80 10.80 10.80 0 0 0
03/11/2022
10.80
 4,041 10.40 10.80 10.80 0 0 0
02/11/2022
10.40
 4,800 10.90 10.90 10.40 0 0 0
01/11/2022
10.90
 4,301 10.50 10.90 10.90 0 0 0
31/10/2022
10.50
 7,601 9.70 10.50 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |