CTCP Cơ khí Xây dựng AMECC (ams)

8.40
0.30
(3.70%)
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
(2026-02-23) 		1 12.82% 1,686,200 -33,100 -0.3
7.70
8.80
8.40
2 tháng
(2026-01-15) 		1.20 15.79% 5,416,300 -58,800 -0.5
7.40
8.80
8.40
3 tháng
(2025-12-16) 		1 12.82% 7,792,700 -44,100 -0.4
7.40
8.80
8.40
6 tháng
(2025-09-17) 		0.90 11.39% 12,464,300 65,500 0.5
7.40
8.80
8.40
12 tháng
(2025-03-21) 		0.70 8.64% 31,748,300 39,400 0.3
6.70
8.80
8.40
24 tháng
(2024-03-26) 		-1.50 -14.56% 71,190,659 54,400 0.3
6.70
13.02
8.40
36 tháng
(2023-04-03) 		-1.99 -18.41% 127,475,741 -117,788 -1.5
6.70
13.02
8.40
60 tháng
(2021-04-12) 		-4.80 -35.31% 189,402,258 -633,906 -8.0
5.15
19.24
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |