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)
21/09/2022
7.48
 6,200 7.48 7.58 7.48 600 0 0.0
20/09/2022
7.48
 4,400 7.58 7.58 7.48 0 0 0
19/09/2022
7.58
 39,810 7.77 7.77 7.38 0 0 0
16/09/2022
7.77
 10,200 7.87 7.97 7.77 0 0 0
15/09/2022
7.87
 8,400 7.97 7.97 7.87 0 0 0
14/09/2022
7.97
 18,017 7.97 7.97 7.77 0 0 0
13/09/2022
7.97
 9,602 8.07 8.07 7.97 0 0 0
12/09/2022
8.07
 24,800 7.97 8.07 7.87 0 0 0
09/09/2022
7.97
 24,400 8.16 8.16 7.87 0 0 0
08/09/2022
8.16
 50,000 8.16 8.16 7.97 0 0 0
07/09/2022
8.16
 37,700 8.26 8.26 8.07 0 0 0
06/09/2022
8.26
 14,100 8.26 8.26 8.16 0 0 0
05/09/2022
8.26
 20,510 8.36 8.36 8.16 4,100 0 0.0
31/08/2022
8.36
 9,443 8.36 8.45 8.26 0 0 0
30/08/2022
8.36
 22,636 8.36 8.36 8.26 0 0 0
29/08/2022
8.36
 25,856 8.55 8.55 8.16 1,000 0 0.0
26/08/2022
8.55
 42,600 8.55 8.55 8.36 0 0 0
25/08/2022
8.55
 13,578 8.55 8.75 8.45 0 0 0
24/08/2022
8.55
 20,100 8.65 8.65 8.45 0 0 0
23/08/2022
8.65
 18,100 8.65 8.65 8.45 0 0 0
22/08/2022
8.65
 23,000 8.75 8.75 8.45 0 0 0
19/08/2022
8.75
 49,000 8.84 8.84 8.55 1,000 0 0.0
18/08/2022
8.84
 29,300 8.84 8.94 8.75 0 0 0
17/08/2022
8.84
 54,415 8.84 9.72 8.75 0 0 0
16/08/2022
8.84
 50,700 8.75 9.04 8.75 5,600 0 0.1
15/08/2022
8.75
 30,900 8.84 8.94 8.75 0 0 0
12/08/2022
8.84
 46,202 8.94 9.13 8.75 1,000 0 0.0
11/08/2022
8.94
 62,800 9.04 9.23 8.84 2,000 0 0.0
10/08/2022
9.04
 30,943 9.13 9.52 9.04 2,000 0 0.0
09/08/2022
9.13
 192,802 8.75 9.43 8.65 0 27,702 -0.2
08/08/2022
8.75
 186,400 8.55 9.04 8.45 0 41,400 -0.4
05/08/2022
8.55
 26,800 8.55 8.65 8.45 2,000 4,400 -0.0
04/08/2022
8.55
 35,100 8.94 8.94 8.55 3,000 21,400 -0.2
03/08/2022
8.94
 225,471 8.55 9.13 8.55 0 122,600 -1.1
02/08/2022
8.55
 113,600 8.36 8.55 8.26 0 10,000 -0.1
01/08/2022
8.36
 36,505 8.26 8.45 8.26 0 0 0
29/07/2022
8.26
 5,400 8.36 8.36 8.26 0 0 0
28/07/2022
8.36
 16,100 8.36 8.36 8.07 200 0 0.0
27/07/2022
8.36
 10,310 8.16 8.36 8.16 0 0 0
26/07/2022
8.16
 7,100 8.36 8.36 8.16 0 0 0
25/07/2022
8.36
 22,200 8.36 8.45 7.97 5,000 0 0.0
22/07/2022
8.36
 7,100 8.36 8.55 8.36 0 200 -0.0
21/07/2022
8.36
 14,600 8.36 8.36 8.16 0 0 0
20/07/2022
8.36
 30,045 8.36 8.45 8.16 0 0 0
19/07/2022
8.36
 7,700 8.45 8.45 8.26 0 0 0
18/07/2022
8.45
 7,200 8.36 8.45 8.26 0 0 0
15/07/2022
8.36
 11,867 8.55 8.55 8.26 0 0 0
14/07/2022
8.55
 10,108 8.36 8.55 8.36 0 0 0
13/07/2022
8.36
 10,600 8.45 8.65 8.36 0 0 0
12/07/2022
8.45
 23,601 8.45 8.55 8.16 0 0 0
11/07/2022
8.45
 13,700 8.26 8.55 8.16 0 0 0
08/07/2022
8.26
 13,700 8.45 8.55 8.16 0 0 0
07/07/2022
8.45
 6,100 8.36 8.55 8.07 0 0 0
06/07/2022
8.36
 28,710 8.65 8.65 8.07 0 0 0
05/07/2022
8.65
 14,200 8.65 8.65 7.97 0 0 0
04/07/2022
8.65
 4,400 8.45 8.65 8.45 0 0 0
01/07/2022
8.45
 6,200 8.36 8.75 8.26 0 0 0
30/06/2022
8.36
 17,310 8.75 8.94 8.26 0 0 0
29/06/2022
8.75
 11,910 8.75 8.75 7.97 0 0 0
28/06/2022
8.75
 4,500 8.84 8.84 8.55 0 0 0
27/06/2022
8.84
 6,841 8.55 9.13 8.36 0 0 0
24/06/2022
8.55
 3,733 8.65 8.75 8.36 0 0 0
23/06/2022
8.65
 11,316 8.45 8.75 7.97 0 0 0
22/06/2022
8.45
 3,200 8.55 8.75 8.45 0 0 0
21/06/2022
8.55
 14,600 8.16 9.23 7.97 0 0 0
20/06/2022
8.16
 19,500 8.75 8.94 7.77 0 0 0
17/06/2022
8.75
 50,800 8.84 9.04 7.87 0 0 0
16/06/2022
8.84
 12,754 9.13 9.33 8.75 0 0 0
15/06/2022
9.13
 22,410 9.04 9.23 8.55 0 0 0
14/06/2022
9.04
 32,000 8.55 9.13 8.75 0 2,000 -0.0
13/06/2022
8.55
 16,723 9.62 9.62 8.55 0 0 0
10/06/2022
9.62
 15,101 9.52 9.72 9.33 0 0 0
09/06/2022
9.52
 4,600 9.43 9.72 8.75 0 0 0
08/06/2022
9.43
 20,316 9.62 9.72 9.33 0 0 0
07/06/2022
9.62
 45,251 9.62 9.72 9.13 0 0 0
06/06/2022
9.62
 9,901 9.72 10.20 9.52 0 0 0
03/06/2022
9.72
 17,342 9.72 10.11 9.43 0 0 0
02/06/2022
9.72
 18,700 10.01 10.01 9.43 0 0 0
01/06/2022
10.01
 25,600 10.20 10.20 9.62 0 0 0
31/05/2022
10.20
 21,310 10.49 10.49 10.01 0 0 0
30/05/2022
10.49
 81,564 9.13 10.59 9.23 2,000 0 0.0
27/05/2022
9.13
 44,530 9.23 9.33 9.04 0 0 0
26/05/2022
9.23
 49,710 9.04 9.23 8.94 0 0 0
25/05/2022
9.04
 63,444 8.36 9.04 8.36 0 0 0
24/05/2022
8.36
 8,100 8.36 8.55 8.26 0 0 0
23/05/2022
8.36
 14,100 8.65 8.94 7.29 0 0 0
20/05/2022
8.65
 56,000 8.45 8.94 8.36 0 0 0
19/05/2022
8.45
 13,649 8.75 8.75 8.26 0 0 0
18/05/2022
8.75
 6,313 8.84 9.13 8.75 0 0 0
17/05/2022
8.84
 16,900 8.26 8.84 8.16 0 0 0
16/05/2022
8.26
 57,160 7.97 9.52 7.77 0 0 0
13/05/2022
7.97
 32,400 8.84 9.13 7.97 0 0 0
12/05/2022
8.84
 45,000 9.04 9.62 8.65 0 0 0
11/05/2022
9.04
 11,200 9.23 9.62 8.84 0 0 0
10/05/2022
9.23
 17,500 9.23 9.23 8.07 0 0 0
09/05/2022
9.23
 38,100 9.62 9.72 9.23 0 0 0
06/05/2022
9.62
 34,209 9.81 10.01 9.62 0 0 0
05/05/2022
9.81
 25,800 10.30 10.40 9.72 0 0 0
04/05/2022
10.30
 23,505 9.81 10.30 9.72 0 0 0
29/04/2022
9.81
 23,400 9.81 10.01 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |