CTCP Alphanam E&C (ame)

7.50
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
(2024-04-16) 		0.60 8.70% 1,700 -100 -0.0
6.90
7.60
7.50
2 tháng
(2024-03-18) 		-0.70 -8.54% 33,900 -100 -0.0
6.90
9
7.50
3 tháng
(2024-02-16) 		-0.80 -9.64% 46,700 -1,000 -0.0
6.90
9
7.50
6 tháng
(2023-11-20) 		-1.20 -13.79% 89,300 -1,000 -0.0
6.90
9
7.50
12 tháng
(2023-05-22) 		-3.30 -30.56% 518,905 1,300 0.0
6.90
10.80
7.50
24 tháng
(2022-05-27) 		-3.50 -31.82% 2,106,138 -5,700 -0.1
6.90
11.60
7.50
36 tháng
(2021-06-01) 		-0.80 -9.64% 6,006,329 7,570 -0.0
6.90
15.90
7.50
60 tháng
(2019-06-12) 		-0.60 -7.41% 6,977,104 31,170 0.3
6
15.90
7.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3401 29/09/2010
9.97
-0.57
 21,800 10.54 10.54 9.90 0 0 0
#3402 28/09/2010
10.54
0.21
 49,000 10.32 10.68 10.25 0 0 0
#3403 27/09/2010
10.32
0
 13,700 10.32 10.75 10.11 0 0 0
#3404 24/09/2010
10.32
0
 20,100 10.32 10.61 10.25 0 0 0
#3405 23/09/2010
10.32
-0.21
 52,300 10.54 10.54 9.97 0 0 0
#3406 22/09/2010
10.54
0
 16,700 10.54 10.82 10.47 0 0 0
#3407 21/09/2010
10.54
-0.14
 44,600 10.68 10.96 10.54 0 0 0
#3408 20/09/2010
10.68
-0.28
 54,600 10.96 11.60 10.68 0 0 0
#3409 17/09/2010
10.96
0.64
 101,400 10.32 10.96 10.68 0 0 0
#3410 16/09/2010
10.32
-0.21
 57,600 10.54 10.61 10.04 0 0 0
#3411 15/09/2010
10.54
-0.57
 42,600 11.11 11.11 10.39 0 0 0
#3412 14/09/2010
11.11
0.14
 19,900 10.96 11.39 10.68 0 0 0
#3413 13/09/2010
10.96
-0.50
 63,100 11.46 11.46 10.96 0 0 0
#3414 10/09/2010
11.46
0.36
 430,300 11.11 11.82 11.18 0 0 0
#3415 09/09/2010
11.11
0.64
 97,700 10.47 11.11 10.47 0 0 0
#3416 08/09/2010
10.47
-0.36
 69,600 10.82 10.82 10.32 0 0 0
#3417 07/09/2010
10.82
-0.36
 80,700 11.18 11.60 10.68 0 0 0
#3418 06/09/2010
11.18
0.50
 151,600 10.68 11.18 10.96 0 0 0
#3419 01/09/2010
10.68
0.57
 184,400 10.11 10.68 9.82 0 0 0
#3420 31/08/2010
10.11
0.64
 111,600 9.47 10.11 9.61 0 0 0
#3421 30/08/2010
9.47
0.21
 33,600 9.26 9.47 9.40 0 0 0
#3422 27/08/2010
9.26
-0.21
 26,100 9.47 9.47 8.83 0 0 0
#3423 26/08/2010
9.47
-0.36
 124,800 9.82 9.97 9.18 0 0 0
#3424 25/08/2010
9.82
-0.71
 48,900 10.54 10.54 9.82 0 0 0
#3425 24/08/2010
10.54
-0.71
 31,400 11.25 11.25 10.54 0 0 0
#3426 23/08/2010
11.25
-0.71
 32,300 11.96 11.96 11.25 0 0 0
#3427 20/08/2010
11.96
-0.71
 71,200 12.67 12.67 11.82 0 0 0
#3428 19/08/2010
12.67
0
 131,800 12.67 13.17 12.32 0 0 0
#3429 18/08/2010
12.67
0.64
 310,600 12.03 12.67 12.32 0 0 0
#3430 17/08/2010
12.03
0.71
 178,800 11.32 12.03 11.32 0 0 0
#3431 16/08/2010
11.32
0.78
 45,400 10.54 11.32 11.03 0 0 0
#3432 13/08/2010
10.54
0.07
 24,100 10.47 10.75 9.90 0 0 0
#3433 12/08/2010
10.47
-0.93
 54,000 11.39 11.39 10.47 0 0 0
#3434 11/08/2010
11.39
0
 63,100 11.39 11.39 10.61 0 0 0
#3435 10/08/2010
11.39
-0.57
 33,700 11.96 12.74 11.39 0 0 0
#3436 09/08/2010
11.96
-0.78
 33,100 12.74 12.89 11.96 0 0 0
#3437 06/08/2010
12.74
0
 64,100 12.74 13.60 12.67 0 0 0
#3438 05/08/2010
12.74
0.93
 77,400 11.82 12.74 11.53 0 0 0
#3439 04/08/2010
11.82
-0.28
 31,300 12.10 12.25 11.53 0 0 0
#3440 03/08/2010
12.10
-0.64
 57,700 12.74 12.81 11.96 0 0 0
#3441 02/08/2010
12.74
-0.64
 21,900 13.38 13.74 12.39 0 0 0
#3442 30/07/2010
13.38
0.21
 34,600 13.17 13.46 13.24 0 0 0
#3443 29/07/2010
13.17
0.21
 19,500 12.96 13.46 13.10 0 0 0
#3444 28/07/2010
12.96
-0.64
 67,400 13.60 14.02 12.81 0 0 0
#3445 27/07/2010
13.60
-0.50
 88,400 14.10 14.24 13.46 0 0 0
#3446 26/07/2010
14.10
-0.36
 81,300 14.45 14.74 13.60 0 0 0
#3447 23/07/2010
14.45
-0.57
 52,100 15.02 15.16 14.24 0 0 0
#3448 22/07/2010
15.02
-0.78
 40,600 15.80 15.80 15.02 0 0 0
#3449 21/07/2010
15.80
0.07
 115,500 15.73 16.80 15.59 0 0 0
#3450 20/07/2010
15.73
0.71
 417,800 15.02 15.73 15.66 0 0 0
#3451 19/07/2010
15.02
1.00
 158,100 14.02 15.02 14.17 0 0 0
#3452 16/07/2010
14.02
0
 29,900 14.02 14.31 13.10 0 0 0
#3453 15/07/2010
14.02
-0.21
 13,300 14.24 14.24 13.95 0 0 0
#3454 14/07/2010
14.24
-0.64
 18,600 14.88 14.88 13.95 0 0 0
#3455 13/07/2010
14.88
0.14
 35,300 14.74 14.95 14.59 0 0 0
#3456 12/07/2010
14.74
0.28
 800 14.45 14.95 14.02 100 0 0.0
#3457 09/07/2010
14.45
0.50
 38,700 13.95 14.81 14.24 0 0 0
#3458 08/07/2010
13.95
0.14
 33,900 13.81 14.81 13.95 0 0 0
#3459 07/07/2010
13.81
-0.71
 42,000 14.52 15.38 13.81 0 300 -0.0
#3460 06/07/2010
14.52
-0.78
 10,500 15.31 15.31 14.38 0 0 0
#3461 05/07/2010
15.31
0.28
 28,200 15.02 15.80 15.24 0 0 0
#3462 02/07/2010
15.02
0.43
 57,600 14.59 15.52 14.38 0 0 0
#3463 01/07/2010
14.59
-0.50
 22,500 15.09 15.09 14.45 0 1,500 -0.0
#3464 30/06/2010
15.09
-0.28
 37,100 15.38 15.38 14.74 0 0 0
#3465 29/06/2010
15.38
-0.57
 56,800 15.95 16.30 15.38 0 0 0
#3466 28/06/2010
15.95
-0.71
 18,300 16.66 16.66 15.95 0 0 0
#3467 25/06/2010
16.66
-0.43
 61,500 17.09 17.37 16.37 0 0 0
#3468 24/06/2010
17.09
0.43
 133,100 16.66 17.23 16.94 1,500 15,700 -0.3
#3469 23/06/2010
16.66
1.00
 104,100 15.66 16.66 15.16 0 0 0
#3470 22/06/2010
15.66
-1.00
 148,000 16.66 16.66 15.45 0 0 0
#3471 21/06/2010
16.66
-0.07
 40,600 16.73 16.94 15.59 0 0 0
#3472 18/06/2010
16.73
0.21
 35,300 16.52 16.94 16.37 0 0 0
#3473 17/06/2010
16.52
-0.50
 31,100 17.02 17.30 16.52 0 500 -0.0
#3474 16/06/2010
17.02
0.36
 108,200 16.66 17.37 16.73 0 12,000 -0.3
#3475 15/06/2010
16.66
-0.21
 35,500 16.87 17.02 16.52 0 0 0
#3476 14/06/2010
16.87
-0.14
 67,900 17.02 17.02 16.23 0 15,700 -0.4
#3477 11/06/2010
17.02
0
 78,400 17.02 17.09 16.37 0 7,000 -0.2
#3478 10/06/2010
17.02
-0.64
 153,100 17.66 17.66 16.87 0 0 0
#3479 09/06/2010
17.66
-1.92
 80,800 19.58 19.58 17.37 0 0 0
#3480 08/06/2010
19.58
-0.07
 79,000 19.65 20.36 18.23 0 0 0
#3481 07/06/2010
19.65
1.28
 120,600 18.37 19.65 17.94 2,100 0 0.1
#3482 04/06/2010
18.37
1.14
 229,100 17.23 18.37 18.37 0 0 0
#3483 03/06/2010
17.23
0.07
 247,500 17.16 17.23 17.23 0 0 0
#3484 02/06/2010
17.16
0
 197,000 17.16 17.80 15.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |