Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +25.23 (+2.30%)
  • HNX-Index 132.58 +1.52 (+1.16%)
  • UPCOM-Index 58.25 +0.44 (+0.77%)
CTCP Alphanam Cơ điện
Mã CK:      ALPME      22.20      -0.16 (-0.70%)      (cập nhật 17:25 23/04/2017)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Cơ khí máy móc
Website: Đang cập nhật
ALPME » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/04/2017 22,200 -0.16 -0.70 0 0 0 480,000 10,629,000,000
22/04/2017 22,356 -0.02 -0.11 0 0 0 575,000 12,802,500,000
21/04/2017 22,380 -0.08 -0.35 0 0 0 605,000 13,480,500,000
20/04/2017 22,458 -0.39 -1.69 0 0 0 905,000 20,340,500,000
19/04/2017 21,333 -0.29 -1.35 0 0 0 250,000 5,350,000,000
18/04/2017 21,625 -0.28 -1.26 0 0 0 270,000 5,800,000,000
17/04/2017 21,900 -0.30 -1.35 0 0 0 380,000 8,229,000,000
14/04/2017 23,107 -0.09 -0.37 0 0 0 965,000 22,400,500,000
13/04/2017 22,850 -0.02 -0.07 0 0 0 230,000 5,279,000,000
12/04/2017 22,867 0.04 0.17 0 0 0 325,000 7,452,500,000
11/04/2017 23,192 -0.06 -0.25 0 0 0 865,000 20,200,500,000
10/04/2017 23,250 -0.09 -0.40 0 0 0 845,000 19,750,500,000
06/04/2017 23,344 0.03 0.15 0 0 0 635,000 14,921,500,000
05/04/2017 23,310 -0.11 -0.48 0 0 0 685,000 16,071,500,000
04/04/2017 23,422 -0.10 -0.44 0 0 0 592,900 13,966,150,000
03/04/2017 23,525 -0.23 -0.95 0 0 0 562,900 13,288,150,000
02/04/2017 23,750 0.25 1.06 0 0 0 262,900 6,428,150,000
01/04/2017 23,500 -0.04 -0.18 0 0 0 55,400 1,278,150,000
31/03/2017 23,543 0.01 0.02 0 0 0 228,400 5,324,650,000
29/03/2017 23,538 -0.31 -1.31 0 0 0 278,400 6,499,650,000
28/03/2017 23,850 -0.08 -0.32 0 0 0 448,400 10,733,650,000
26/03/2017 23,927 0.01 0.04 0 0 0 1,895,500 45,445,500,000
25/03/2017 23,917 0.00 -0.01 0 0 0 1,900,500 45,564,500,000
24/03/2017 23,920 -0.36 -1.48 0 0 0 1,893,000 45,385,500,000
23/03/2017 24,280 -0.12 -0.49 0 0 0 1,670,000 40,164,000,000
22/03/2017 24,400 -0.72 -2.88 0 0 0 1,690,000 40,664,000,000
21/03/2017 25,123 -0.17 -0.66 0 0 0 5,905,000 148,941,000,000
20/03/2017 25,289 -0.34 -1.33 0 0 0 2,685,000 66,157,000,000
17/03/2017 25,629 -0.07 -0.28 0 0 0 1,235,000 31,377,000,000
16/03/2017 25,700 -0.16 -0.61 0 0 0 1,255,000 31,901,000,000
15/03/2017 25,858 -0.16 -0.60 0 0 0 1,635,000 41,887,000,000
14/03/2017 26,013 -0.27 -1.02 0 0 0 2,085,000 53,650,000,000
09/03/2017 26,280 0.09 0.34 0 0 0 970,000 25,473,000,000
08/03/2017 26,191 0.18 0.68 0 0 0 1,400,000 36,799,000,000
07/03/2017 26,013 0.51 2.01 0 0 0 820,000 21,333,000,000
06/03/2017 25,500 0.30 1.19 0 0 0 500,000 12,850,000,000
05/03/2017 25,200 0.20 0.80 0 0 0 400,000 10,150,000,000
02/03/2017 25,000 -0.09 -0.35 0 0 0 420,000 10,630,000,000
01/03/2017 25,089 1.19 4.97 0 0 0 640,000 16,410,000,000
28/02/2017 23,900 0.44 1.88 0 0 0 784,000 19,144,000,000
27/02/2017 23,458 0.29 1.24 0 0 0 624,000 14,904,000,000
25/02/2017 23,170 -0.15 -0.64 0 0 0 474,000 11,124,000,000
24/02/2017 23,320 0.37 1.61 0 0 0 554,000 13,194,000,000
23/02/2017 22,950 0.18 0.80 0 0 0 504,000 11,734,000,000
22/02/2017 22,767 0.08 0.37 0 0 0 1,304,000 29,304,000,000
21/02/2017 22,683 0.58 2.64 0 0 0 1,504,000 33,704,000,000
20/02/2017 22,100 -0.02 -0.08 0 0 0 1,410,000 31,130,000,000
17/02/2017 22,117 0.02 0.08 0 0 0 1,370,000 30,250,000,000
16/02/2017 22,100 0.11 0.51 0 0 0 1,380,000 30,470,000,000
15/02/2017 21,988 -0.05 -0.20 0 0 0 2,435,000 53,137,500,000
14/02/2017 22,033 0.69 3.25 0 0 0 1,635,000 35,567,500,000
13/02/2017 21,340 -0.33 -1.51 0 0 0 1,335,000 28,717,500,000
11/02/2017 21,667 -0.23 -1.06 0 0 0 1,115,000 23,977,500,000
10/02/2017 21,900 0.12 0.54 0 0 0 1,315,000 28,427,500,000
09/02/2017 21,783 0.04 0.20 0 0 0 1,325,000 28,639,500,000
08/02/2017 21,740 1.57 7.76 0 0 0 1,315,000 28,419,500,000
03/02/2017 20,175 2.08 11.46 0 0 0 225,000 4,887,000,000
02/02/2017 18,100 3.10 20.67 0 0 0 25,000 437,000,000
31/01/2017 15,000 -6.00 -28.57 0 0 0 15,000 225,000,000
25/01/2017 21,000 -0.50 -2.33 0 0 0 100,000 2,100,000,000
24/01/2017 21,500 1.38 6.83 0 0 0 150,000 3,200,000,000
23/01/2017 20,125 -0.38 -1.83 0 0 0 270,000 5,750,000,000
16/01/2017 20,000 -1.25 -5.88 0 0 0 205,000 4,337,500,000
15/01/2017 21,250 1.25 6.25 0 0 0 85,000 1,787,500,000
09/01/2017 20,000 3.50 21.21 0 0 0 50,000 1,000,000,000
12/12/2016 16,500 0.10 0.61 0 0 0 35,000 577,500,000
10/12/2016 16,400 0.05 0.31 0 0 0 150,000 2,464,500,000
04/12/2016 16,350 0.15 0.93 0 0 0 115,000 1,887,000,000
16/11/2016 16,200 0.20 1.25 0 0 0 500,000 8,100,000,000
19/10/2016 16,000 0.50 3.23 0 0 0 30,000 480,000,000
09/10/2016 15,500 0.00 ■■ 0.00 0 0 0 50,000 775,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.