CTCP Cơ khí Xây dựng AMECC (ams)

10.20
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)
#1701 26/07/2017
6.96
0
 3,700 6.96 6.96 6.96 0 0 0
#1702 25/07/2017
6.96
0
 2,800 6.96 6.96 6.96 0 0 0
#1703 24/07/2017
6.96
0
 2,500 6.96 6.96 6.88 0 0 0
#1704 21/07/2017
6.96
0
 1,900 6.96 6.96 6.88 0 0 0
#1705 20/07/2017
6.96
0.08
 2,800 6.88 6.96 6.81 0 0 0
#1706 19/07/2017
6.88
0
 1,900 6.88 6.88 6.81 0 0 0
#1707 18/07/2017
6.88
-0.08
 1,320 6.96 6.96 6.81 0 0 0
#1708 17/07/2017
6.96
0.15
 6,400 6.81 6.96 6.58 0 0 0
#1709 14/07/2017
6.81
-0.15
 11,000 6.96 6.96 6.65 0 0 0
#1710 13/07/2017
6.96
0.39
 4,050 6.58 6.96 6.81 0 0 0
#1711 12/07/2017
6.58
0.54
 5,300 6.03 6.58 6.34 0 0 0
#1712 11/07/2017
6.03
0.08
 5,200 5.96 6.34 6.03 0 0 0
#1713 10/07/2017
5.96
0.15
 4,100 5.80 6.03 5.11 0 0 0
#1714 07/07/2017
5.80
0
 8,500 5.80 6.03 5.65 0 0 0
#1715 06/07/2017
5.80
0.31
 17,810 5.49 5.80 5.49 0 0 0
#1716 05/07/2017
5.49
0.31
 7,700 5.18 5.49 5.26 0 0 0
#1717 04/07/2017
5.18
0.15
 2,800 5.03 5.18 4.72 0 800 -0.0
#1718 03/07/2017
5.03
0
 11,500 5.03 5.03 5.03 0 0 0
#1719 30/06/2017
5.03
-0.08
 300 5.11 5.11 5.03 0 0 0
#1720 29/06/2017
5.11
0.54
 11,400 4.56 5.11 5.03 0 0 0
#1721 28/06/2017
4.56
-0.70
 7,900 5.26 5.26 4.56 0 0 0
#1722 27/06/2017
5.26
0.31
 500 4.95 5.34 5.26 0 0 0
#1723 26/06/2017
4.95
0
 0 4.95 4.95 4.95 0 0 0
#1724 23/06/2017
4.95
-0.39
 20,900 5.34 5.34 4.95 0 0 0
#1725 22/06/2017
5.34
0.23
 100 5.11 5.34 5.34 0 0 0
#1726 21/06/2017
5.11
0.39
 10,300 4.72 5.11 4.02 0 0 0
#1727 20/06/2017
4.72
-0.54
 1,200 5.26 5.26 4.72 0 0 0
#1728 19/06/2017
5.26
0
 1,700 5.26 5.34 5.03 0 0 0
#1729 16/06/2017
5.26
-0.15
 400 5.42 5.42 4.33 0 0 0
#1730 15/06/2017
5.42
0.31
 2,100 5.11 5.42 4.41 0 0 0
#1731 14/06/2017
5.11
0
 7,000 5.11 5.18 5.03 0 0 0
#1732 13/06/2017
5.11
-0.31
 6,000 5.42 5.42 5.03 0 0 0
#1733 12/06/2017
5.42
0.39
 100 5.03 5.42 5.42 0 0 0
#1734 09/06/2017
5.03
0
 0 5.03 5.03 5.03 0 0 0
#1735 08/06/2017
5.03
0
 1,000 5.03 5.03 5.03 1,000 0 0.0
#1736 07/06/2017
5.03
-0.15
 21,400 5.18 5.18 4.41 0 0 0
#1737 06/06/2017
5.18
-0.23
 100 5.42 5.42 5.18 0 0 0
#1738 05/06/2017
5.42
0.31
 100 5.11 5.42 5.42 0 0 0
#1739 02/06/2017
5.11
0.15
 14,300 4.95 5.34 5.03 0 0 0
#1740 01/06/2017
4.95
0.08
 100 4.87 4.95 4.95 0 0 0
#1741 31/05/2017
4.87
-0.54
 3,100 5.42 5.42 4.87 0 0 0
#1742 30/05/2017
5.42
0.54
 100 4.87 5.42 5.42 0 0 0
#1743 29/05/2017
4.87
0.23
 50,630 4.64 4.95 4.64 0 0 0
#1744 26/05/2017
4.64
-0.39
 1,000 5.03 5.03 4.64 0 0 0
#1745 25/05/2017
5.03
-0.39
 500 5.42 5.65 5.03 0 0 0
#1746 24/05/2017
5.42
0.70
 100 4.72 5.42 5.42 0 0 0
#1747 23/05/2017
4.72
0
 0 4.72 4.72 4.72 0 0 0
#1748 22/05/2017
4.72
0
 0 4.72 4.72 4.72 0 0 0
#1749 19/05/2017
4.72
-0.23
 100 4.95 4.95 4.72 0 0 0
#1750 18/05/2017
4.95
0
 0 4.95 4.95 4.95 0 0 0
#1751 17/05/2017
4.95
0
 200 4.95 4.95 4.95 0 0 0
#1752 16/05/2017
4.95
0
 28,500 4.95 4.95 4.95 0 0 0
#1753 15/05/2017
4.95
-0.46
 5,300 5.42 5.57 4.95 0 0 0
#1754 12/05/2017
5.42
0.39
 100 5.03 5.42 5.42 0 0 0
#1755 11/05/2017
5.03
-0.08
 200 5.11 5.11 5.03 0 0 0
#1756 10/05/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1757 09/05/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1758 08/05/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1759 05/05/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1760 04/05/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1761 03/05/2017
5.11
-0.08
 2,000 5.18 5.18 5.11 0 0 0
#1762 28/04/2017
5.18
0
 13,100 5.18 5.18 5.18 0 0 0
#1763 27/04/2017
5.18
0.08
 7,200 5.11 5.42 5.18 0 0 0
#1764 26/04/2017
5.11
0
 2,400 5.11 5.42 5.11 0 0 0
#1765 25/04/2017
5.11
-0.08
 49,300 5.18 5.18 5.11 0 0 0
#1766 24/04/2017
5.18
-0.39
 14,900 5.57 5.57 5.03 0 0 0
#1767 21/04/2017
5.57
0
 0 5.57 5.57 5.57 0 0 0
#1768 20/04/2017
5.57
0
 0 5.57 5.57 5.57 0 0 0
#1769 19/04/2017
5.57
0.54
 100 5.03 5.57 5.57 0 0 0
#1770 18/04/2017
5.03
0.39
 300 4.64 5.34 4.25 0 0 0
#1771 17/04/2017
4.64
-0.46
 200 5.11 5.11 4.64 0 0 0
#1772 14/04/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1773 13/04/2017
5.11
0.08
 200 5.03 5.11 5.11 0 0 0
#1774 12/04/2017
5.03
-0.31
 6,100 5.34 5.34 5.03 0 0 0
#1775 11/04/2017
5.34
-0.46
 4,800 5.80 5.80 5.34 0 0 0
#1776 10/04/2017
5.80
0.62
 100 5.18 5.80 5.80 0 0 0
#1777 07/04/2017
5.18
0.39
 200 4.80 5.18 5.18 0 0 0
#1778 05/04/2017
4.80
0.15
 7,200 4.64 4.80 4.64 0 0 0
#1779 04/04/2017
4.64
0
 8,500 4.64 4.64 4.64 0 0 0
#1780 03/04/2017
4.64
0
 25,000 4.64 4.64 4.33 0 0 0
#1781 31/03/2017
4.64
-0.62
 100 5.26 5.26 4.64 0 0 0
#1782 30/03/2017
5.26
-0.15
 200 5.42 5.42 5.26 0 0 0
#1783 29/03/2017
5.42
-0.08
 5,000 5.49 5.49 5.42 0 0 0
#1784 28/03/2017
5.49
0.08
 0 5.42 5.49 5.49 0 0 0
#1785 27/03/2017
5.42
0.15
 1,100 5.26 5.88 5.42 0 0 0
#1786 24/03/2017
5.26
-0.08
 25,200 5.34 5.34 5.18 0 0 0
#1787 23/03/2017
5.34
-0.08
 20,000 5.42 5.42 5.34 0 0 0
#1788 22/03/2017
5.42
0.31
 5,000 5.11 5.42 5.42 0 0 0
#1789 21/03/2017
5.11
-0.31
 13,000 5.42 5.49 5.11 0 0 0
#1790 20/03/2017
5.42
0.08
 38,000 5.34 5.42 5.34 0 0 0
#1791 17/03/2017
5.34
0.08
 2,300 5.26 5.34 5.34 0 0 0
#1792 16/03/2017
5.26
0.15
 38,700 5.11 5.26 5.11 0 0 0
#1793 15/03/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1794 14/03/2017
5.11
-0.08
 44,000 5.18 5.18 5.11 0 0 0
#1795 13/03/2017
5.18
0.08
 200 5.11 5.26 5.18 0 0 0
#1796 10/03/2017
5.11
-0.08
 200 5.18 5.18 5.11 0 0 0
#1797 09/03/2017
5.18
0.08
 300 5.11 5.18 5.18 0 0 0
#1798 08/03/2017
5.11
0.08
 10,900 5.03 5.11 5.11 0 0 0
#1799 07/03/2017
5.03
0.39
 20,100 4.64 5.03 4.80 0 0 0
#1800 06/03/2017
4.64
0
 0 4.64 4.64 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |