CTCP Cơ khí Xây dựng AMECC (ams)

9.50
0.20
(2.15%)
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
(2026-05-18) 		0.10 1.08% 4,904,000 -4,400 0
9.20
10.80
9.70
2 tháng
(2026-04-17) 		0.30 3.30% 6,714,100 -4,400 0
9
10.80
9.70
3 tháng
(2026-03-18) 		0.60 6.82% 12,194,600 107,782 0.2
8.30
10.80
9.70
6 tháng
(2025-12-18) 		1.70 22.08% 20,143,700 63,682 -0.1
7.40
10.80
9.70
12 tháng
(2025-06-23) 		1.40 17.50% 36,048,900 173,682 0.7
7.40
10.80
9.70
24 tháng
(2024-06-26) 		-2.75 -22.61% 72,046,876 147,182 0.4
6.70
12.15
9.70
36 tháng
(2023-07-03) 		-0.61 -6.08% 121,712,828 -3,306 -1.3
6.70
13.02
9.70
60 tháng
(2021-07-12) 		0.56 6.31% 198,852,049 -474,924 -7.5
5.15
19.24
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
11.17
 364,910 10.40 11.47 10.40 0 0 0
24/03/2023
10.40
 545,056 10.01 10.69 9.62 0 0 0
23/03/2023
10.01
 13,400 10.01 10.11 9.72 0 0 0
22/03/2023
10.01
 150,801 10.01 10.20 9.72 0 0 0
21/03/2023
10.01
 161,608 9.81 10.11 9.43 0 0 0
20/03/2023
9.81
 249,500 10.30 10.30 9.23 0 0 0
17/03/2023
10.30
 233,700 10.20 10.59 9.91 0 0 0
16/03/2023
10.20
 145,620 10.88 10.88 10.01 0 2,900 -0.0
15/03/2023
10.88
 336,104 10.59 11.08 10.40 0 10,000 -0.1
14/03/2023
10.59
 371,450 10.88 10.88 9.91 0 0 0
13/03/2023
10.88
 304,148 11.17 11.17 10.30 0 0 0
10/03/2023
11.17
 718,672 10.01 11.17 9.72 0 0 0
09/03/2023
10.01
 409,190 9.13 10.01 9.62 0 0 0
08/03/2023
9.13
 701,950 8.07 9.13 7.87 0 0 0
07/03/2023
8.07
 20,600 8.26 8.26 7.97 0 0 0
06/03/2023
8.26
 262,300 7.77 8.26 7.68 0 0 0
03/03/2023
7.77
 34,700 7.97 7.97 7.68 0 0 0
02/03/2023
7.97
 20,700 7.97 7.97 7.58 0 0 0
01/03/2023
7.97
 251,000 7.29 7.97 7.29 0 0 0
28/02/2023
7.29
 5,300 7.48 7.48 7.29 0 0 0
27/02/2023
7.48
 19,100 7.38 7.48 7.19 0 0 0
24/02/2023
7.38
 22,000 7.77 7.77 7.38 0 0 0
23/02/2023
7.77
 28,800 7.87 7.87 7.38 0 0 0
22/02/2023
7.87
 97,800 8.07 8.07 7.48 0 0 0
21/02/2023
8.07
 167,400 8.36 8.36 7.68 0 0 0
20/02/2023
8.36
 177,700 7.68 8.36 7.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |