CTCP Alphanam E&C (ame)

7.50
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
(2025-12-29) 		-0.60 -7.41% 15,100 0 0
6.50
8.10
7.50
2 tháng
(2025-11-28) 		0 0% 21,400 0 0
6.50
8.10
7.50
3 tháng
(2025-10-29) 		-1.50 -16.67% 29,700 0 0
6.50
9
7.50
6 tháng
(2025-07-31) 		-0.80 -9.64% 82,300 3,000 0.0
6.50
9.30
7.50
12 tháng
(2025-02-03) 		2.70 56.25% 503,020 26,800 0.1
4.50
9.30
7.50
24 tháng
(2024-02-07) 		-0.80 -9.64% 640,591 23,300 0.1
4.40
9.30
7.50
36 tháng
(2023-02-13) 		-3.20 -29.91% 1,391,521 25,600 0.2
4.40
10.80
7.50
60 tháng
(2021-02-22) 		-1 -11.76% 7,231,818 53,970 0.5
4.40
15.90
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
9.70
 4,700 10.70 10.80 9.70 0 0 0
27/10/2022
10.70
 4,300 10.70 10.70 10.70 0 0 0
26/10/2022
10.70
 3,100 10.80 10.80 10.70 0 0 0
25/10/2022
10.80
 4,900 10.90 10.90 10.70 0 0 0
24/10/2022
10.90
 5,500 10.70 11 10.90 0 0 0
21/10/2022
10.70
 7,300 10.70 10.70 10.70 0 0 0
20/10/2022
10.70
 5,600 10.90 10.90 10.70 0 0 0
19/10/2022
10.90
 4,100 10.60 11 10.90 0 0 0
18/10/2022
10.60
 3,800 10.80 10.80 10.60 0 0 0
17/10/2022
10.80
 3,700 10.60 10.80 10.70 0 0 0
14/10/2022
10.60
 7,600 10.60 10.60 10.50 0 0 0
13/10/2022
10.60
 4,600 10.70 10.70 10.60 0 0 0
12/10/2022
10.70
 1,900 10.70 10.70 10.70 0 0 0
11/10/2022
10.70
 4,100 10.90 10.90 10.60 0 0 0
10/10/2022
10.90
 6,000 10.70 10.90 10.70 0 0 0
07/10/2022
10.70
 4,600 10.80 10.80 10.70 0 0 0
06/10/2022
10.80
 5,900 11 11 10.80 0 0 0
05/10/2022
11
 6,900 11 11 10.60 0 0 0
04/10/2022
11
 4,641 10.80 11 10.70 0 0 0
03/10/2022
10.80
 6,501 10.60 10.80 10.50 0 0 0
30/09/2022
10.60
 5,000 11.20 11.20 10.60 0 0 0
29/09/2022
11.20
 6,500 10.80 11.20 10.80 0 0 0
28/09/2022
10.80
 6,602 10.70 10.80 10.20 0 0 0
27/09/2022
10.70
 3,800 10.90 10.90 10.70 0 0 0
26/09/2022
10.90
 9,801 10.90 10.90 10.80 0 0 0
23/09/2022
10.90
 5,800 10.80 10.90 10.60 0 0 0
22/09/2022
10.80
 8,958 11 11 10.60 0 0 0
21/09/2022
11
 11,900 10.80 11.10 10.60 0 0 0
20/09/2022
10.80
 3,700 10.80 10.80 10.70 0 0 0
19/09/2022
10.80
 11,700 11 11 10.80 0 0 0
16/09/2022
11
 1,506 11 11 11 0 0 0
15/09/2022
11
 4,940 10.60 11 10.70 0 0 0
14/09/2022
10.60
 6,300 10.70 11.40 10.50 0 0 0
13/09/2022
10.70
 5,600 10.90 10.90 10.70 0 0 0
12/09/2022
10.90
 5,900 10.70 10.90 10.70 0 0 0
09/09/2022
10.70
 3,100 10.70 10.70 10.70 0 0 0
08/09/2022
10.70
 2,900 10.60 10.70 10.70 0 0 0
07/09/2022
10.60
 3,500 11 11 10.60 0 0 0
06/09/2022
11
 2,800 11 11.50 10.80 0 0 0
05/09/2022
11
 4,600 10.80 11 10.70 0 0 0
31/08/2022
10.80
 3,800 10.90 10.90 10.70 0 0 0
30/08/2022
10.90
 4,500 10.80 10.90 10.70 0 0 0
29/08/2022
10.80
 7,600 11.30 11.30 10.70 0 0 0
26/08/2022
11.30
 4,100 10.60 11.30 10.50 0 0 0
25/08/2022
10.60
 5,843 10.80 11.40 10.50 0 0 0
24/08/2022
10.80
 6,001 10.70 10.80 10.70 0 0 0
23/08/2022
10.70
 8,300 10.70 10.70 10.60 0 8,000 -0.1
22/08/2022
10.70
 7,600 11 11 10.70 0 0 0
19/08/2022
11
 10,500 10.40 11 10.50 0 0 0
18/08/2022
10.40
 8,200 10.40 10.40 10.30 0 0 0
17/08/2022
10.40
 7,310 11.20 11.20 10.40 0 0 0
16/08/2022
11.20
 7,500 11.60 11.60 10.60 0 0 0
15/08/2022
11.60
 17,900 10.70 11.60 10.50 0 0 0
12/08/2022
10.70
 10,200 10.70 10.70 10.40 0 0 0
11/08/2022
10.70
 5,600 10.60 10.70 10.60 0 0 0
10/08/2022
10.60
 10,600 10.90 10.90 10.50 0 0 0
09/08/2022
10.90
 23,900 11.10 11.10 10.10 0 0 0
08/08/2022
11.10
 6,200 10.70 11.20 11.10 0 0 0
05/08/2022
10.70
 8,000 10.40 10.70 10.40 0 0 0
04/08/2022
10.40
 9,600 10.90 11 9.90 0 0 0
03/08/2022
10.90
 6,207 10.90 10.90 10.80 0 0 0
02/08/2022
10.90
 12,800 11 11 10.50 0 3,000 -0.0
01/08/2022
11
 9,100 10.90 11.40 10.70 0 0 0
29/07/2022
10.90
 9,300 10.90 10.90 10.50 0 0 0
28/07/2022
10.90
 4,459 10.80 10.90 10.50 0 0 0
27/07/2022
10.80
 9,700 11 11 10.80 0 0 0
26/07/2022
11
 9,701 10.90 11 11 0 0 0
25/07/2022
10.90
 9,910 11.10 11.10 10.90 0 0 0
22/07/2022
11.10
 10,800 10.90 11.30 10.90 0 0 0
21/07/2022
10.90
 9,700 11 11 10.90 0 0 0
20/07/2022
11
 9,500 11.20 11.20 10.40 0 0 0
19/07/2022
11.20
 10,200 10.90 11.40 10.30 0 100 -0.0
18/07/2022
10.90
 11,750 11 11.40 10.90 0 0 0
15/07/2022
11
 10,300 11 11 10.40 0 0 0
14/07/2022
11
 9,900 11 11 11 0 0 0
13/07/2022
11
 18,410 10.90 11 10.50 0 0 0
12/07/2022
10.90
 11,010 11.20 11.20 10.80 0 0 0
11/07/2022
11.20
 9,702 11.20 11.20 11 0 0 0
08/07/2022
11.20
 9,310 11.30 11.30 11.20 0 0 0
07/07/2022
11.30
 10,601 10.60 11.50 10.40 0 0 0
06/07/2022
10.60
 18,200 10.70 10.70 10.50 2,000 0 0.0
05/07/2022
10.70
 11,800 10.70 10.70 10.50 0 0 0
04/07/2022
10.70
 21,200 10.70 10.70 10.50 0 0 0
01/07/2022
10.70
 14,200 10.70 10.70 10.50 0 0 0
30/06/2022
10.70
 14,734 10.70 10.70 10.50 0 0 0
29/06/2022
10.70
 13,505 10.70 10.70 10.50 0 0 0
28/06/2022
10.70
 9,100 10.70 10.70 10.50 0 0 0
27/06/2022
10.70
 12,403 10.70 10.70 10.40 0 0 0
24/06/2022
10.70
 21,800 10.60 10.70 10.50 0 0 0
23/06/2022
10.60
 10,700 10.40 10.60 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |