CTCP Cơ khí Xây dựng AMECC (ams)

10.30
0
(0%)
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
(2024-04-09) 		-0.80 -7.14% 1,863,200 -1,000 -0.0
10.20
11.20
10.40
2 tháng
(2024-03-11) 		0.10 0.97% 5,316,400 0 0.0
10.20
11.20
10.40
3 tháng
(2024-02-15) 		-0.30 -2.80% 7,222,100 -76,571 -0.8
10.20
11.20
10.40
6 tháng
(2023-11-13) 		0.10 0.97% 15,844,900 -77,871 -0.8
10
11.20
10.40
12 tháng
(2023-05-15) 		-0.20 -1.89% 54,551,133 -164,222 -1.8
9.40
12.50
10.40
24 tháng
(2022-05-20) 		1.50 16.85% 73,073,730 -393,890 -3.9
5.30
12.50
10.40
36 tháng
(2021-05-25) 		-0.40 -3.70% 120,515,744 -638,906 -8.0
5.30
19.80
10.40
60 tháng
(2019-06-05) 		3.59 52.66% 126,029,801 -611,406 -7.3
5.18
19.80
10.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 17/07/2023
10.40
-0.40
 370,400 10.80 10.90 10.40 0 0 0
#202 14/07/2023
10.80
-0.20
 371,300 11 11 10.70 0 0 0
#203 13/07/2023
11
0.10
 546,400 10.90 11.20 10.80 0 100 -0.0
#204 12/07/2023
10.90
0.10
 492,300 10.80 11 10.70 0 0 0
#205 11/07/2023
10.80
0.20
 384,700 10.60 10.80 10.50 0 0 0
#206 10/07/2023
10.60
-0.10
 227,200 10.70 10.70 10.40 0 0 0
#207 07/07/2023
10.70
0.40
 767,000 10.30 10.70 10 0 0 0
#208 06/07/2023
10.30
-0.10
 150,600 10.40 10.40 10.10 3,600 0 0.0
#209 05/07/2023
10.40
-0.10
 119,865 10.50 10.50 10.20 3,000 0 0.0
#210 04/07/2023
10.50
0.20
 180,668 10.30 10.50 10.30 3,000 0 0.0
#211 03/07/2023
10.30
0
 51,744 10.30 10.40 10.20 0 0 0
#212 30/06/2023
10.30
-0.10
 64,700 10.40 10.50 10.20 0 0 0
#213 29/06/2023
10.40
0.10
 223,030 10.30 10.50 10.20 0 0 0
#214 28/06/2023
10.30
-0.20
 171,170 10.50 10.50 10.20 0 0 0
#215 27/06/2023
10.50
0.30
 55,628 10.20 10.60 10.30 0 0 0
#216 26/06/2023
10.20
-0.40
 273,400 10.60 10.70 10.20 0 0 0
#217 23/06/2023
10.60
-0.20
 134,944 10.80 10.90 10.60 0 0 0
#218 22/06/2023
10.80
0
 155,917 10.80 10.80 10.60 0 0 0
#219 21/06/2023
10.80
-0.10
 160,800 10.90 11 10.60 0 0 0
#220 20/06/2023
10.90
-0.10
 131,100 11 11 10.60 0 0 0
#221 19/06/2023
11
-0.20
 176,400 11.20 11.50 10.70 0 0 0
#222 16/06/2023
11.20
0.60
 1,588,270 10.60 11.50 10.40 0 100 -0.0
#223 15/06/2023
10.60
-0.20
 154,950 10.80 11 10.40 0 0 0
#224 14/06/2023
10.80
0.20
 200,800 10.60 10.80 10.40 100 0 0.0
#225 13/06/2023
10.60
-0.20
 334,958 10.80 10.90 10.40 0 0 0
#226 12/06/2023
10.80
-0.50
 649,871 11.30 11.30 10.50 0 200 -0.0
#227 09/06/2023
11.30
-0.30
 438,627 11.60 12 11 0 0 0
#228 08/06/2023
11.60
-0.10
 655,840 11.70 12 11.30 0 0 0
#229 07/06/2023
11.70
0.20
 560,545 11.50 12 11.50 200 0 0.0
#230 06/06/2023
11.50
-0.10
 372,206 11.60 11.90 11.40 0 0 0
#231 05/06/2023
11.60
-0.40
 474,432 12 12.30 11.30 0 0 0
#232 02/06/2023
12
0.20
 930,193 11.80 12.80 11.40 1,200 0 0.0
#233 01/06/2023
11.80
1.30
 1,695,209 10.50 11.90 10.50 0 200 -0.0
#234 31/05/2023
10.50
0.30
 577,432 10.20 10.50 10.10 0 0 0
#235 30/05/2023
10.20
0.20
 135,300 10 10.40 9.90 0 0 0
#236 29/05/2023
10
0.10
 32,901 9.90 10.20 9.90 0 0 0
#237 26/05/2023
9.90
-0.30
 183,143 10.20 10.20 9.80 0 34 -0.0
#238 25/05/2023
10.20
-0.10
 83,600 10.30 10.40 10.20 0 0 0
#239 24/05/2023
10.30
-0.10
 275,628 10.40 11 10.30 0 0 0
#240 23/05/2023
10.40
-0.10
 169,200 10.50 11.10 10.20 0 0 0
#241 22/05/2023
10.50
0.10
 116,254 10.40 11.10 10.30 0 0 0
#242 19/05/2023
10.40
-0.20
 145,329 10.60 10.90 10.30 0 100 -0.0
#243 18/05/2023
10.60
0.40
 297,550 10.20 10.60 10.20 0 0 0
#244 17/05/2023
10.20
-0.10
 302,701 10.30 10.50 10.20 300 0 0.0
#245 16/05/2023
10.30
-0.30
 378,507 10.60 10.80 10 100 0 0.0
#246 15/05/2023
10.60
-0.40
 334,921 11 11.40 10.50 0 0 0
#247 12/05/2023
11
0.30
 360,100 10.70 11 10.50 0 0 0
#248 11/05/2023
10.70
0.70
 749,310 10 10.70 9.80 0 4,000 -0.0
#249 10/05/2023
10
0.20
 171,200 9.80 10 9.50 0 4,000 -0.0
#250 09/05/2023
9.80
0.10
 51,500 9.70 9.80 9.60 0 400 -0.0
#251 08/05/2023
9.70
0.10
 70,500 9.60 9.90 9.50 0 0 0
#252 05/05/2023
9.60
-0.10
 27,000 9.70 9.80 9.50 0 0 0
#253 04/05/2023
9.70
0
 43,333 9.70 9.90 9.50 0 0 0
#254 28/04/2023
9.70
-0.40
 55,100 10.10 10.10 9.50 0 0 0
#255 27/04/2023
10.10
0.30
 194,500 9.80 10.30 9.20 0 0 0
#256 26/04/2023
9.80
-0.20
 147,300 10 10.20 9.60 0 0 0
#257 25/04/2023
10
-0.40
 73,900 10.40 10.40 9.80 0 0 0
#258 24/04/2023
10.40
0
 70,400 10.40 10.50 10.20 0 0 0
#259 21/04/2023
10.40
0.50
 359,520 9.90 10.70 10 0 0 0
#260 20/04/2023
9.90
0
 97,300 9.90 10.30 9.90 0 0 0
#261 19/04/2023
9.90
-0.10
 159,800 10 10.30 9.80 0 0 0
#262 18/04/2023
10
-0.10
 67,200 10.10 10.10 9.80 0 0 0
#263 17/04/2023
10.10
-0.10
 69,400 10.20 10.40 10 0 0 0
#264 14/04/2023
10.20
-0.40
 147,200 10.60 10.70 10.10 0 0 0
#265 13/04/2023
10.60
-0.10
 140,000 10.70 10.80 10.40 0 0 0
#266 12/04/2023
10.70
-0.10
 394,500 10.80 11 10.50 0 0 0
#267 11/04/2023
10.80
0
 113,300 10.80 10.80 10.40 0 0 0
#268 10/04/2023
10.80
0.40
 378,507 10.40 11 10.50 0 0 0
#269 07/04/2023
10.40
-0.50
 189,912 10.90 10.90 10.30 0 0 0
#270 06/04/2023
10.90
-0.30
 263,127 11.20 11.20 10.70 18 0 0.0
#271 05/04/2023
11.20
0.30
 677,748 10.90 11.30 10.40 416 0 0.0
#272 04/04/2023
10.90
-0.20
 285,200 11.10 11.20 10.50 0 0 0
#273 03/04/2023
11.10
0.10
 244,600 11 11.20 10.60 0 0 0
#274 31/03/2023
11
0.10
 215,725 10.90 11 10.60 0 0 0
#275 30/03/2023
10.90
-0.50
 154,401 11.40 11.40 10.70 0 0 0
#276 29/03/2023
11.40
0.40
 510,952 11 11.50 10.80 0 0 0
#277 28/03/2023
11
-0.50
 242,630 11.50 11.60 10.60 0 0 0
#278 27/03/2023
11.50
0.80
 364,910 10.70 11.80 10.70 0 0 0
#279 24/03/2023
10.70
0.40
 545,056 10.30 11 9.90 0 0 0
#280 23/03/2023
10.30
0
 13,400 10.30 10.40 10 0 0 0
#281 22/03/2023
10.30
0
 150,801 10.30 10.50 10 0 0 0
#282 21/03/2023
10.30
0.20
 161,608 10.10 10.40 9.70 0 0 0
#283 20/03/2023
10.10
-0.50
 249,500 10.60 10.60 9.50 0 0 0
#284 17/03/2023
10.60
0.10
 233,700 10.50 10.90 10.20 0 0 0
#285 16/03/2023
10.50
-0.70
 145,620 11.20 11.20 10.30 0 2,900 -0.0
#286 15/03/2023
11.20
0.30
 336,104 10.90 11.40 10.70 0 10,000 -0.1
#287 14/03/2023
10.90
-0.30
 371,450 11.20 11.20 10.20 0 0 0
#288 13/03/2023
11.20
-0.30
 304,148 11.50 11.50 10.60 0 0 0
#289 10/03/2023
11.50
1.20
 718,672 10.30 11.50 10 0 0 0
#290 09/03/2023
10.30
0.90
 409,190 9.40 10.30 9.90 0 0 0
#291 08/03/2023
9.40
1.10
 701,950 8.30 9.40 8.10 0 0 0
#292 07/03/2023
8.30
-0.20
 20,600 8.50 8.50 8.20 0 0 0
#293 06/03/2023
8.50
0.50
 262,300 8 8.50 7.90 0 0 0
#294 03/03/2023
8
-0.20
 34,700 8.20 8.20 7.90 0 0 0
#295 02/03/2023
8.20
0
 20,700 8.20 8.20 7.80 0 0 0
#296 01/03/2023
8.20
0.70
 251,000 7.50 8.20 7.50 0 0 0
#297 28/02/2023
7.50
-0.20
 5,300 7.70 7.70 7.50 0 0 0
#298 27/02/2023
7.70
0.10
 19,100 7.60 7.70 7.40 0 0 0
#299 24/02/2023
7.60
-0.40
 22,000 8 8 7.60 0 0 0
#300 23/02/2023
8
-0.10
 28,800 8.10 8.10 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |