CTCP Cơ khí Xây dựng AMECC (ams)

10
-0.10
(-0.99%)
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
(2024-04-22) 		-0.20 -1.92% 1,336,900 0 0
10
10.40
10
2 tháng
(2024-03-21) 		0 0% 5,349,080 0 0.0
10
11.20
10
3 tháng
(2024-02-20) 		-0.40 -3.77% 7,186,939 -78,671 -0.8
10
11.20
10
6 tháng
(2023-11-22) 		0 0% 15,079,782 -77,871 -0.8
10
11.20
10
12 tháng
(2023-05-26) 		0.30 3.03% 53,097,075 -164,522 -1.8
9.40
12.50
10
24 tháng
(2022-05-31) 		-0.30 -2.86% 73,405,914 -395,890 -3.9
5.30
12.50
10
36 tháng
(2021-06-07) 		-1 -8.93% 120,846,500 -627,206 -7.9
5.30
19.80
10
60 tháng
(2019-06-17) 		3.39 49.72% 126,676,724 -611,406 -7.3
5.18
19.80
10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1601 14/12/2017
6.56
0
 100 6.56 6.56 6.56 0 100 -0.0
#1602 13/12/2017
6.56
0
 250 6.56 6.56 6.56 0 200 -0.0
#1603 12/12/2017
6.56
0
 100 6.56 6.56 6.56 0 100 -0.0
#1604 11/12/2017
6.56
0
 1,200 6.56 6.56 6.48 0 200 -0.0
#1605 08/12/2017
6.56
0
 1,200 6.56 6.56 6.31 0 100 -0.0
#1606 07/12/2017
6.56
0.16
 200 6.39 6.56 6.56 0 200 -0.0
#1607 06/12/2017
6.39
-0.16
 200 6.56 6.56 6.39 0 0 0
#1608 05/12/2017
6.56
0
 100 6.56 6.56 6.56 0 100 -0.0
#1609 04/12/2017
6.56
0
 1,000 6.56 6.56 6.48 0 500 -0.0
#1610 01/12/2017
6.56
0
 400 6.56 6.56 6.56 0 400 -0.0
#1611 30/11/2017
6.56
0
 200 6.56 6.56 6.56 0 200 -0.0
#1612 29/11/2017
6.56
0
 100 6.56 6.56 6.56 0 100 -0.0
#1613 28/11/2017
6.56
0.08
 100 6.48 6.56 6.56 0 100 -0.0
#1614 27/11/2017
6.48
-0.08
 1,710 6.56 6.56 6.48 0 200 -0.0
#1615 24/11/2017
6.56
0.08
 900 6.48 6.56 6.48 0 0 0
#1616 23/11/2017
6.48
-0.08
 200 6.56 6.56 6.48 0 0 0
#1617 22/11/2017
6.56
0.16
 700 6.39 6.56 6.48 0 100 -0.0
#1618 21/11/2017
6.39
-0.08
 600 6.48 6.48 6.23 0 0 0
#1619 20/11/2017
6.48
0.49
 200 5.98 6.48 6.48 0 0 0
#1620 17/11/2017
5.98
-0.49
 0 6.48 5.98 5.98 0 0 0
#1621 16/11/2017
6.48
-0.08
 2,300 6.56 6.56 5.82 0 200 -0.0
#1622 15/11/2017
6.56
-0.08
 110 6.64 6.64 6.56 0 100 -0.0
#1623 14/11/2017
6.64
0.25
 12,300 6.39 6.64 6.39 0 0 0
#1624 13/11/2017
6.39
-0.08
 3,970 6.48 6.48 5.33 0 0 0
#1625 10/11/2017
6.48
-0.16
 6,810 6.64 6.64 5.66 0 0 0
#1626 09/11/2017
6.64
0
 0 6.64 6.64 6.64 0 0 0
#1627 08/11/2017
6.64
0
 0 6.64 6.64 6.64 0 0 0
#1628 07/11/2017
6.64
0
 0 6.64 6.64 6.64 0 0 0
#1629 06/11/2017
6.64
0
 30 6.64 6.64 6.64 0 0 0
#1630 03/11/2017
6.64
0
 0 6.64 6.64 6.64 0 0 0
#1631 02/11/2017
6.64
0
 0 6.64 6.64 6.64 0 0 0
#1632 01/11/2017
6.64
0
 0 6.64 6.64 6.64 0 0 0
#1633 31/10/2017
6.64
0.41
 400 6.23 6.64 6.64 0 400 -0.0
#1634 30/10/2017
6.23
-1.07
 9,800 7.29 7.29 6.23 0 4,000 -0.0
#1635 27/10/2017
7.29
0
 0 7.29 7.29 7.29 0 0 0
#1636 26/10/2017
7.29
0.16
 200 7.13 7.29 7.29 0 0 0
#1637 25/10/2017
7.13
0.25
 1,400 6.88 7.29 7.13 0 0 0
#1638 24/10/2017
6.88
0
 0 6.88 6.88 6.88 0 0 0
#1639 23/10/2017
6.88
0
 0 6.88 6.88 6.88 0 0 0
#1640 20/10/2017
6.88
0.08
 0 6.80 6.88 6.88 0 0 0
#1641 19/10/2017
6.80
0
 5,700 6.80 6.97 6.80 0 0 0
#1642 18/10/2017
6.80
-0.49
 2,600 7.29 7.29 6.80 0 0 0
#1643 17/10/2017
7.29
0.08
 1,100 7.21 7.29 7.21 0 0 0
#1644 16/10/2017
7.21
0
 1,400 7.21 7.29 7.21 0 0 0
#1645 13/10/2017
7.21
0.41
 2,700 6.80 7.29 7.21 0 0 0
#1646 12/10/2017
6.80
-0.41
 2,500 7.21 7.21 6.80 0 0 0
#1647 11/10/2017
7.21
0
 11,700 7.21 7.21 6.88 0 0 0
#1648 10/10/2017
7.21
0
 11,400 7.21 7.21 7.21 0 0 0
#1649 09/10/2017
7.21
0.08
 0 7.13 7.21 7.21 0 0 0
#1650 06/10/2017
7.13
-0.16
 1,100 7.29 7.29 7.13 0 0 0
#1651 05/10/2017
7.29
0
 500 7.29 7.29 7.29 0 0 0
#1652 04/10/2017
7.29
0.16
 0 7.13 7.29 7.29 0 0 0
#1653 03/10/2017
7.13
-0.16
 11,100 7.29 7.29 7.13 0 0 0
#1654 02/10/2017
7.29
-0.08
 600 7.38 7.38 7.29 0 0 0
#1655 29/09/2017
7.38
0.25
 18,800 7.13 7.38 7.29 0 0 0
#1656 28/09/2017
7.13
0
 0 7.13 7.13 7.13 0 0 0
#1657 27/09/2017
7.13
0
 800 7.13 7.13 7.13 0 0 0
#1658 26/09/2017
7.13
0.08
 600 7.05 7.13 7.13 0 0 0
#1659 25/09/2017
7.05
-0.33
 200 7.38 7.38 7.05 0 0 0
#1660 22/09/2017
7.38
0
 0 7.38 7.38 7.38 0 0 0
#1661 21/09/2017
7.38
0.25
 110 7.13 7.38 7.38 0 0 0
#1662 20/09/2017
7.13
0
 0 7.13 7.13 7.13 0 0 0
#1663 19/09/2017
7.13
0
 200 7.13 7.13 7.13 0 0 0
#1664 18/09/2017
7.13
-0.16
 2,000 7.29 7.38 7.05 0 0 0
#1665 15/09/2017
7.29
0.16
 5,700 7.13 7.46 7.29 0 0 0
#1666 14/09/2017
7.13
-0.08
 0 7.21 7.13 7.13 0 0 0
#1667 13/09/2017
7.21
0
 7,200 7.21 7.21 7.05 0 0 0
#1668 12/09/2017
7.21
0.16
 6,910 7.05 7.38 7.21 0 0 0
#1669 11/09/2017
7.05
0
 0 7.05 7.05 7.05 0 0 0
#1670 08/09/2017
7.05
0.25
 100 6.80 7.05 7.05 0 0 0
#1671 07/09/2017
6.80
0.08
 0 6.72 6.80 6.80 0 0 0
#1672 06/09/2017
6.72
0
 3,300 6.72 7.05 6.72 0 0 0
#1673 05/09/2017
6.72
0.16
 2,200 6.56 7.05 6.72 0 0 0
#1674 01/09/2017
6.56
0
 0 6.56 6.56 6.56 0 0 0
#1675 31/08/2017
6.56
-0.33
 2,100 6.88 7.29 6.56 0 0 0
#1676 30/08/2017
6.88
0
 0 6.88 6.88 6.88 0 0 0
#1677 29/08/2017
6.88
0
 0 6.88 6.88 6.88 0 0 0
#1678 28/08/2017
6.88
0.08
 160 6.81 6.88 6.88 0 0 0
#1679 25/08/2017
6.81
0
 100 6.81 6.81 6.81 0 0 0
#1680 24/08/2017
6.81
-0.08
 5,500 6.88 6.88 6.58 0 0 0
#1681 23/08/2017
6.88
0.15
 1,400 6.73 6.88 6.73 0 0 0
#1682 22/08/2017
6.73
-0.15
 0 6.88 6.73 6.73 0 0 0
#1683 21/08/2017
6.88
0
 3,600 6.88 6.88 6.65 0 0 0
#1684 18/08/2017
6.88
0.08
 200 6.81 6.88 6.88 0 0 0
#1685 17/08/2017
6.81
-0.08
 1,400 6.88 6.88 6.65 0 0 0
#1686 16/08/2017
6.88
0
 3,700 6.88 6.88 6.81 0 0 0
#1687 15/08/2017
6.88
0.08
 3,900 6.81 6.88 6.58 0 0 0
#1688 14/08/2017
6.81
0
 0 6.81 6.81 6.81 0 0 0
#1689 11/08/2017
6.81
0.15
 0 6.65 6.81 6.81 0 0 0
#1690 10/08/2017
6.65
0
 4,520 6.65 7.04 6.65 0 0 0
#1691 09/08/2017
6.65
0
 0 6.65 6.65 6.65 0 0 0
#1692 08/08/2017
6.65
-0.23
 100 6.88 6.88 6.65 0 0 0
#1693 07/08/2017
6.88
0.08
 5,700 6.81 6.88 6.81 0 0 0
#1694 04/08/2017
6.81
-0.08
 400 6.88 6.88 6.81 0 0 0
#1695 03/08/2017
6.88
0.08
 0 6.81 6.88 6.88 0 0 0
#1696 02/08/2017
6.81
-0.08
 2,800 6.88 6.96 6.81 0 0 0
#1697 01/08/2017
6.88
-0.08
 3,300 6.96 6.96 6.88 0 0 0
#1698 31/07/2017
6.96
0.08
 4,900 6.88 6.96 6.88 0 0 0
#1699 28/07/2017
6.88
0
 5,700 6.88 6.96 6.88 0 0 0
#1700 27/07/2017
6.88
-0.08
 10,500 6.96 6.96 6.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |