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)
#301 03/03/2023
8
-0.20
 34,700 8.20 8.20 7.90 0 0 0
#302 02/03/2023
8.20
0
 20,700 8.20 8.20 7.80 0 0 0
#303 01/03/2023
8.20
0.70
 251,000 7.50 8.20 7.50 0 0 0
#304 28/02/2023
7.50
-0.20
 5,300 7.70 7.70 7.50 0 0 0
#305 27/02/2023
7.70
0.10
 19,100 7.60 7.70 7.40 0 0 0
#306 24/02/2023
7.60
-0.40
 22,000 8 8 7.60 0 0 0
#307 23/02/2023
8
-0.10
 28,800 8.10 8.10 7.60 0 0 0
#308 22/02/2023
8.10
-0.20
 97,800 8.30 8.30 7.70 0 0 0
#309 21/02/2023
8.30
-0.30
 167,400 8.60 8.60 7.90 0 0 0
#310 20/02/2023
8.60
0.70
 177,700 7.90 8.60 7.50 0 0 0
#311 16/02/2023
7.90
0
 31,300 7.90 7.90 7.70 0 0 0
#312 15/02/2023
7.90
-0.10
 122,700 8 8 7.50 2,000 0 0.0
#313 14/02/2023
8
0.60
 168,100 7.40 8 7.20 0 0 0
#314 13/02/2023
7.40
-0.30
 23,900 7.70 7.70 7.20 0 0 0
#315 10/02/2023
7.70
0.40
 96,800 7.30 7.70 7 0 0 0
#316 09/02/2023
7.30
0
 14,400 7.30 7.30 7.10 0 0 0
#317 08/02/2023
7.30
0
 38,500 7.30 7.30 7 0 0 0
#318 07/02/2023
7.30
0.20
 96,300 7.10 7.30 6.90 0 0 0
#319 06/02/2023
7.10
0.10
 15,200 7 7.10 6.90 0 0 0
#320 03/02/2023
7
-0.40
 149,600 7.40 7.40 6.70 0 0 0
#321 02/02/2023
7.40
-0.30
 84,800 7.70 7.70 7 0 0 0
#322 01/02/2023
7.70
0.30
 141,100 7.40 7.80 7.30 0 0 0
#323 31/01/2023
7.40
0.80
 202,900 6.60 7.40 6.60 0 0 0
#324 30/01/2023
6.60
0.20
 54,800 6.40 6.60 6.40 0 0 0
#325 27/01/2023
6.40
-0.40
 13,300 6.80 6.80 6.40 0 0 0
#326 19/01/2023
6.80
0.60
 19,500 6.20 6.80 6.20 0 0 0
#327 18/01/2023
6.20
0
 55,800 6.20 6.30 5.90 0 0 0
#328 17/01/2023
6.20
0
 41,507 6.20 6.30 6 0 0 0
#329 16/01/2023
6.20
0.10
 16,200 6.10 6.20 5.90 0 0 0
#330 13/01/2023
6.10
0
 3,700 6.10 6.20 6 0 0 0
#331 12/01/2023
6.10
-0.20
 5,900 6.30 6.30 6 0 0 0
#332 11/01/2023
6.30
0.20
 30,000 6.10 6.30 6 0 0 0
#333 10/01/2023
6.10
0
 26,300 6.10 6.30 6.10 0 0 0
#334 09/01/2023
6.10
-0.10
 14,500 6.20 6.20 6.10 0 0 0
#335 06/01/2023
6.20
0
 8,800 6.20 6.20 6.10 0 0 0
#336 05/01/2023
6.20
0
 29,500 6.20 6.30 6.10 0 0 0
#337 04/01/2023
6.20
0.20
 34,100 6 6.20 6 0 0 0
#338 03/01/2023
6
0.10
 49,900 5.90 6.20 5.90 0 0 0
#339 30/12/2022
5.90
0.20
 39,500 5.70 6 5.60 0 0 0
#340 29/12/2022
5.70
-0.20
 27,400 5.90 5.90 5.60 0 0 0
#341 28/12/2022
5.90
0.20
 8,200 5.70 5.90 5.70 0 0 0
#342 27/12/2022
5.70
0.10
 2,900 5.60 5.70 5.70 0 0 0
#343 26/12/2022
5.60
-0.20
 17,300 5.80 5.80 5.60 0 0 0
#344 23/12/2022
5.80
0
 11,210 5.80 5.80 5.70 0 0 0
#345 22/12/2022
5.80
0.10
 33,300 5.70 5.90 5.60 0 0 0
#346 21/12/2022
5.70
-0.20
 24,200 5.90 6 5.70 0 0 0
#347 20/12/2022
5.90
-0.30
 45,401 6.20 6.30 5.80 0 0 0
#348 19/12/2022
6.20
-0.10
 49,500 6.30 6.30 6 0 0 0
#349 16/12/2022
6.30
0
 14,400 6.30 6.30 6.20 0 0 0
#350 15/12/2022
6.30
0.20
 25,200 6.10 6.40 6.20 0 1,400 -0.0
#351 14/12/2022
6.10
-0.30
 62,310 6.40 6.40 6.10 0 1,500 -0.0
#352 13/12/2022
6.40
0.10
 25,600 6.30 6.60 6.10 0 0 0
#353 12/12/2022
6.30
-0.30
 25,141 6.60 6.60 6.20 0 2,100 -0.0
#354 09/12/2022
6.60
0
 28,400 6.60 7 6.50 0 0 0
#355 08/12/2022
6.60
0
 5,300 6.60 6.70 6.40 0 0 0
#356 07/12/2022
6.60
0.10
 25,700 6.50 6.70 6.30 0 0 0
#357 06/12/2022
6.50
-0.20
 25,424 6.70 6.80 6.20 0 0 0
#358 05/12/2022
6.70
-0.10
 44,940 6.80 6.90 6.70 0 0 0
#359 02/12/2022
6.80
-0.10
 35,300 6.90 6.90 6.60 0 0 0
#360 01/12/2022
6.90
0.20
 118,500 6.70 6.90 6.60 0 0 0
#361 30/11/2022
6.70
-0.10
 35,155 6.80 6.90 6.50 0 0 0
#362 29/11/2022
6.80
0
 46,300 6.80 7 6.60 0 0 0
#363 28/11/2022
6.80
0
 11,500 6.80 7.50 6.60 0 0 0
#364 25/11/2022
6.80
0.60
 18,900 6.20 7.20 6.40 0 0 0
#365 24/11/2022
6.20
0.10
 5,300 6.10 6.40 6.20 0 0 0
#366 23/11/2022
6.10
-0.20
 6,200 6.30 6.40 6.10 0 0 0
#367 22/11/2022
6.30
0.10
 15,700 6.20 6.50 6.20 0 0 0
#368 21/11/2022
6.20
-0.20
 11,500 6.40 6.50 6 0 0 0
#369 18/11/2022
6.40
0.10
 20,100 6.30 6.40 6 0 0 0
#370 17/11/2022
6.30
0.10
 28,802 6.20 6.40 6.10 0 0 0
#371 16/11/2022
6.20
0.90
 53,000 5.30 6.30 5.30 100 0 0.0
#372 15/11/2022
5.30
-0.40
 60,900 5.70 6.50 5.30 0 0 0
#373 14/11/2022
5.70
-0.80
 34,718 6.50 6.80 5.70 0 0 0
#374 11/11/2022
6.50
-0.20
 17,600 6.70 6.90 6.30 0 0 0
#375 10/11/2022
6.70
0
 31,600 6.70 7 6.40 0 0 0
#376 09/11/2022
6.70
-0.10
 5,400 6.80 7 6.70 0 0 0
#377 08/11/2022
6.80
0.20
 8,200 6.60 6.80 6.60 0 0 0
#378 07/11/2022
6.60
-0.30
 10,100 6.90 7 6.60 0 0 0
#379 04/11/2022
6.90
-0.20
 18,800 7.10 7.20 6.90 0 0 0
#380 03/11/2022
7.10
0
 10,400 7.10 7.30 7 0 0 0
#381 02/11/2022
7.10
-0.10
 7,506 7.20 7.30 7.10 0 0 0
#382 01/11/2022
7.20
0.20
 32,200 7 7.60 7.10 0 0 0
#383 31/10/2022
7
0.20
 21,176 6.80 7.60 6.80 0 0 0
#384 28/10/2022
6.80
0
 9,300 6.80 7.30 6.80 0 0 0
#385 27/10/2022
6.80
0.60
 114,100 6.20 6.90 6.10 0 0 0
#386 26/10/2022
6.20
-0.20
 6,100 6.40 6.70 6.10 0 400 -0.0
#387 25/10/2022
6.40
-0.10
 46,900 6.50 6.70 5.90 0 0 0
#388 24/10/2022
6.50
0.20
 34,600 6.30 6.60 6.30 0 0 0
#389 21/10/2022
6.30
0
 25,600 6.30 7 6.30 0 0 0
#390 20/10/2022
6.30
-0.20
 10,000 6.50 6.50 6.30 0 0 0
#391 19/10/2022
6.50
0
 8,000 6.50 6.50 6.40 0 0 0
#392 18/10/2022
6.50
-0.10
 7,455 6.60 6.70 6.50 0 0 0
#393 17/10/2022
6.60
-0.10
 25,700 6.70 6.70 6.50 0 0 0
#394 14/10/2022
6.70
0.40
 14,400 6.30 6.80 6.50 0 0 0
#395 13/10/2022
6.30
-0.30
 2,300 6.60 6.60 6.30 0 0 0
#396 12/10/2022
6.60
0.20
 16,500 6.40 6.60 5.60 0 3,300 -0.0
#397 11/10/2022
6.40
-0.60
 6,605 7 7 6.20 0 0 0
#398 10/10/2022
7
0.60
 22,300 6.40 7 5.80 0 0 0
#399 07/10/2022
6.40
-0.90
 36,600 7.30 7.30 6.20 0 2,000 -0.0
#400 06/10/2022
7.30
-0.40
 30,200 7.70 7.70 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |