AMECC Mechanical Construction JSC (AMS)

AMS
🏛️ 베트남 →
7,800.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5,441.51 5,830.19 5,441.51 5,733.02 0.0M
2022-12-29 5,733.02 5,733.02 5,441.51 5,538.68 0.0M
2022-12-28 5,635.85 5,733.02 5,538.68 5,733.02 0.0M
2022-12-27 5,538.68 5,538.68 5,538.68 5,538.68 0.0M
2022-12-26 5,538.68 5,538.68 5,441.51 5,441.51 0.0M
2022-12-23 5,635.85 5,635.85 5,538.68 5,635.85 0.0M
2022-12-22 5,733.02 5,733.02 5,441.51 5,635.85 0.0M
2022-12-21 5,733.02 5,830.19 5,538.68 5,538.68 0.0M
2022-12-20 6,024.53 6,121.70 5,635.85 5,733.02 0.0M
2022-12-19 6,024.53 6,121.70 5,830.19 6,024.53 0.0M
2022-12-16 6,121.70 6,121.70 6,024.53 6,121.70 0.0M
2022-12-15 6,121.70 6,218.87 6,024.53 6,121.70 0.0M
2022-12-14 6,121.70 6,218.87 5,927.36 5,927.36 0.1M
2022-12-13 6,218.87 6,413.21 5,927.36 6,218.87 0.0M
2022-12-12 6,413.21 6,413.21 6,024.53 6,121.70 0.0M
2022-12-09 6,413.21 6,801.89 6,316.04 6,413.21 0.0M
2022-12-08 6,316.04 6,510.38 6,218.87 6,413.21 0.0M
2022-12-07 6,218.87 6,510.38 6,121.70 6,413.21 0.0M
2022-12-06 6,607.55 6,607.55 6,024.53 6,316.04 0.0M
2022-12-05 6,607.55 6,704.72 6,510.38 6,510.38 0.0M
2022-12-02 6,413.21 6,607.55 6,413.21 6,607.55 0.0M
2022-12-01 6,510.38 6,704.72 6,413.21 6,704.72 0.1M
2022-11-30 6,607.55 6,704.72 6,316.04 6,510.38 0.0M
2022-11-29 6,801.89 6,801.89 6,413.21 6,607.55 0.0M
2022-11-28 7,287.74 7,287.74 6,413.21 6,607.55 0.0M
2022-11-25 6,607.55 6,996.23 6,218.87 6,607.55 0.0M
2022-11-24 6,218.87 6,218.87 6,024.53 6,024.53 0.0M
2022-11-23 6,218.87 6,218.87 5,927.36 5,927.36 0.0M
2022-11-22 6,218.87 6,316.04 6,024.53 6,121.70 0.0M
2022-11-21 6,316.04 6,316.04 5,830.19 6,024.53 0.0M
2022-11-18 6,121.70 6,218.87 5,830.19 6,218.87 0.0M
2022-11-17 6,218.87 6,218.87 5,927.36 6,121.70 0.0M
2022-11-16 5,830.19 6,121.70 5,150.00 6,024.53 0.1M
2022-11-15 6,316.04 6,316.04 5,150.00 5,150.00 0.1M
2022-11-14 6,316.04 6,607.55 5,538.68 5,538.68 0.0M
2022-11-11 6,510.38 6,704.72 6,121.70 6,316.04 0.0M
2022-11-10 6,801.89 6,801.89 6,218.87 6,510.38 0.0M
2022-11-09 6,704.72 6,801.89 6,510.38 6,510.38 0.0M
2022-11-08 6,510.38 6,607.55 6,413.21 6,607.55 0.0M
2022-11-07 6,704.72 6,801.89 6,413.21 6,413.21 0.0M
2022-11-04 6,996.23 6,996.23 6,704.72 6,704.72 0.0M
2022-11-03 7,093.40 7,093.40 6,801.89 6,899.06 0.0M
2022-11-02 7,093.40 7,093.40 6,899.06 6,899.06 0.0M
2022-11-01 7,384.91 7,384.91 6,899.06 6,996.23 0.0M
2022-10-31 6,801.89 7,384.91 6,607.55 6,801.89 0.0M
2022-10-28 7,093.40 7,093.40 6,607.55 6,607.55 0.0M
2022-10-27 5,927.36 6,704.72 5,927.36 6,607.55 0.1M
2022-10-26 6,510.38 6,510.38 5,927.36 6,024.53 0.0M
2022-10-25 6,510.38 6,510.38 5,733.02 6,218.87 0.0M
2022-10-24 6,316.04 6,413.21 6,121.70 6,316.04 0.0M
2022-10-21 6,121.70 6,801.89 6,121.70 6,121.70 0.0M
2022-10-20 6,316.04 6,316.04 6,121.70 6,121.70 0.0M
2022-10-19 6,218.87 6,316.04 6,218.87 6,316.04 0.0M
2022-10-18 6,413.21 6,510.38 6,316.04 6,316.04 0.0M
2022-10-17 6,316.04 6,510.38 6,316.04 6,413.21 0.0M
2022-10-14 6,413.21 6,607.55 6,316.04 6,510.38 0.0M
2022-10-13 6,413.21 6,413.21 6,121.70 6,121.70 0.0M
2022-10-12 5,441.51 6,413.21 5,441.51 6,413.21 0.0M
2022-10-11 6,316.04 6,316.04 6,024.53 6,218.87 0.0M
2022-10-10 6,413.21 6,801.89 5,635.85 6,801.89 0.0M
2022-10-07 6,704.72 6,704.72 6,024.53 6,218.87 0.0M
2022-10-06 7,384.91 7,384.91 6,316.04 7,093.40 0.0M
2022-10-05 7,579.25 7,579.25 7,384.91 7,482.08 0.0M
2022-10-04 7,579.25 7,579.25 7,287.74 7,287.74 0.0M
2022-10-03 7,384.91 7,579.25 7,287.74 7,482.08 0.0M
2022-09-30 7,579.25 7,579.25 7,384.91 7,579.25 0.0M
2022-09-29 7,384.91 7,676.41 7,384.91 7,579.25 0.0M
2022-09-28 7,579.25 7,579.25 7,287.74 7,482.08 0.0M
2022-09-27 7,579.25 7,579.25 7,384.91 7,579.25 0.0M
2022-09-26 7,579.25 7,579.25 7,287.74 7,384.91 0.0M
2022-09-23 7,482.08 7,676.41 7,482.08 7,579.25 0.0M
2022-09-22 7,579.25 7,579.25 7,482.08 7,482.08 0.0M
2022-09-21 7,482.08 7,579.25 7,482.08 7,482.08 0.0M
2022-09-20 7,579.25 7,579.25 7,482.08 7,482.08 0.0M
2022-09-19 7,773.58 7,773.58 7,384.91 7,579.25 0.0M
2022-09-16 7,870.75 7,967.92 7,773.58 7,773.58 0.0M
2022-09-15 7,870.75 7,967.92 7,870.75 7,870.75 0.0M
2022-09-14 7,967.92 7,967.92 7,773.58 7,967.92 0.0M
2022-09-13 7,967.92 8,065.09 7,967.92 7,967.92 0.0M
2022-09-12 7,870.75 8,065.09 7,870.75 8,065.09 0.0M
2022-09-09 7,967.92 8,065.09 7,870.75 7,967.92 0.0M
2022-09-08 8,162.26 8,162.26 7,967.92 8,162.26 0.1M
2022-09-07 8,259.43 8,259.43 8,065.09 8,162.26 0.0M
2022-09-06 8,259.43 8,259.43 8,162.26 8,259.43 0.0M
2022-09-05 8,259.43 8,259.43 8,162.26 8,259.43 0.0M
2022-08-31 8,356.60 8,453.77 8,259.43 8,356.60 0.0M
2022-08-30 8,259.43 8,356.60 8,259.43 8,356.60 0.0M
2022-08-29 8,356.60 8,356.60 8,162.26 8,356.60 0.0M
2022-08-26 8,550.94 8,550.94 8,356.60 8,550.94 0.0M
2022-08-25 8,648.11 8,745.28 8,453.77 8,550.94 0.0M
2022-08-24 8,648.11 8,648.11 8,453.77 8,550.94 0.0M
2022-08-23 8,800.00 8,900.00 8,700.00 8,900.00 0.0M
2022-08-22 8,700.00 9,000.00 8,700.00 8,900.00 0.0M
2022-08-19 9,100.00 9,100.00 8,800.00 9,000.00 0.0M
2022-08-18 9,100.00 9,200.00 9,000.00 9,100.00 0.0M
2022-08-17 9,100.00 10,000.00 9,000.00 9,100.00 0.1M
2022-08-16 9,200.00 9,300.00 9,000.00 9,100.00 0.1M
2022-08-15 9,100.00 9,200.00 9,000.00 9,000.00 0.0M
2022-08-12 9,200.00 9,400.00 9,000.00 9,100.00 0.0M
2022-08-11 9,500.00 9,500.00 9,100.00 9,200.00 0.1M
2022-08-10 9,500.00 9,800.00 9,300.00 9,300.00 0.0M
2022-08-09 8,900.00 9,700.00 8,900.00 9,400.00 0.2M
2022-08-08 8,800.00 9,300.00 8,700.00 9,000.00 0.2M
2022-08-05 8,800.00 8,900.00 8,700.00 8,800.00 0.0M
2022-08-04 9,200.00 9,200.00 8,800.00 8,800.00 0.0M
2022-08-03 8,800.00 9,400.00 8,800.00 9,200.00 0.2M
2022-08-02 8,600.00 8,800.00 8,500.00 8,800.00 0.1M
2022-08-01 8,700.00 8,700.00 8,500.00 8,600.00 0.0M
2022-07-29 8,500.00 8,600.00 8,500.00 8,500.00 0.0M
2022-07-28 8,600.00 8,600.00 8,300.00 8,600.00 0.0M
2022-07-27 8,500.00 8,600.00 8,400.00 8,600.00 0.0M
2022-07-26 8,600.00 8,600.00 8,400.00 8,400.00 0.0M
2022-07-25 8,700.00 8,700.00 8,200.00 8,600.00 0.0M
2022-07-22 8,600.00 8,800.00 8,600.00 8,600.00 0.0M
2022-07-21 8,500.00 8,600.00 8,400.00 8,600.00 0.0M
2022-07-20 8,600.00 8,700.00 8,400.00 8,600.00 0.0M
2022-07-19 8,600.00 8,600.00 8,500.00 8,600.00 0.0M
2022-07-18 8,700.00 8,700.00 8,500.00 8,700.00 0.0M
2022-07-15 8,800.00 8,800.00 8,500.00 8,600.00 0.0M
2022-07-14 8,700.00 8,800.00 8,600.00 8,800.00 0.0M
2022-07-13 8,800.00 8,900.00 8,600.00 8,600.00 0.0M
2022-07-12 8,600.00 8,800.00 8,400.00 8,700.00 0.0M
2022-07-11 8,500.00 8,800.00 8,400.00 8,700.00 0.0M
2022-07-08 8,700.00 8,800.00 8,400.00 8,500.00 0.0M
2022-07-07 8,500.00 8,800.00 8,300.00 8,700.00 0.0M
2022-07-06 8,500.00 8,700.00 8,300.00 8,600.00 0.0M
2022-07-05 8,800.00 8,900.00 8,200.00 8,900.00 0.0M
2022-07-04 8,700.00 8,900.00 8,700.00 8,900.00 0.0M
2022-07-01 9,000.00 9,000.00 8,500.00 8,700.00 0.0M
2022-06-30 9,000.00 9,200.00 8,500.00 8,600.00 0.0M
2022-06-29 8,300.00 9,000.00 8,200.00 9,000.00 0.0M
2022-06-28 8,800.00 9,100.00 8,800.00 9,000.00 0.0M
2022-06-27 8,900.00 9,400.00 8,600.00 9,100.00 0.0M
2022-06-24 9,000.00 9,000.00 8,600.00 8,800.00 0.0M
2022-06-23 8,900.00 9,000.00 8,200.00 8,900.00 0.0M
2022-06-22 9,000.00 9,000.00 8,700.00 8,700.00 0.0M
2022-06-21 9,500.00 9,500.00 8,200.00 8,800.00 0.0M
2022-06-20 9,200.00 9,200.00 8,000.00 8,400.00 0.0M
2022-06-17 8,600.00 9,300.00 8,100.00 9,000.00 0.1M
2022-06-16 9,400.00 9,600.00 9,000.00 9,100.00 0.0M
2022-06-15 9,400.00 9,500.00 8,800.00 9,400.00 0.0M
2022-06-14 9,000.00 9,400.00 9,000.00 9,300.00 0.0M
2022-06-13 9,000.00 9,500.00 8,800.00 8,800.00 0.0M
2022-06-10 9,700.00 10,000.00 9,600.00 9,900.00 0.0M
2022-06-09 9,000.00 10,000.00 9,000.00 9,800.00 0.0M
2022-06-08 10,000.00 10,000.00 9,600.00 9,700.00 0.0M
2022-06-07 10,000.00 10,000.00 9,400.00 9,900.00 0.0M
2022-06-06 10,500.00 10,500.00 9,800.00 9,900.00 0.0M
2022-06-03 10,000.00 10,400.00 9,700.00 10,000.00 0.0M
2022-06-02 10,000.00 10,300.00 9,700.00 10,000.00 0.0M
2022-06-01 10,400.00 10,400.00 9,900.00 10,300.00 0.0M
2022-05-31 10,700.00 10,800.00 10,300.00 10,500.00 0.0M
2022-05-30 9,600.00 10,900.00 9,500.00 10,800.00 0.1M
2022-05-27 9,500.00 9,600.00 9,300.00 9,400.00 0.0M
2022-05-26 9,400.00 9,500.00 9,200.00 9,500.00 0.0M
2022-05-25 8,600.00 9,300.00 8,600.00 9,300.00 0.1M
2022-05-24 8,500.00 8,800.00 8,500.00 8,600.00 0.0M
2022-05-23 7,500.00 9,200.00 7,500.00 8,600.00 0.0M
2022-05-20 8,600.00 9,200.00 8,600.00 8,900.00 0.1M
2022-05-19 9,000.00 9,000.00 8,500.00 8,700.00 0.0M
2022-05-18 9,400.00 9,400.00 9,000.00 9,000.00 0.0M
2022-05-17 8,700.00 9,100.00 8,400.00 9,100.00 0.0M
2022-05-16 9,300.00 9,800.00 8,000.00 8,500.00 0.1M
2022-05-13 9,400.00 9,400.00 8,200.00 8,200.00 0.0M
2022-05-12 9,900.00 9,900.00 8,900.00 9,100.00 0.0M
2022-05-11 9,900.00 9,900.00 9,100.00 9,300.00 0.0M
2022-05-10 8,300.00 9,500.00 8,300.00 9,500.00 0.0M
2022-05-09 9,900.00 10,000.00 9,500.00 9,500.00 0.0M
2022-05-06 10,000.00 10,300.00 9,900.00 9,900.00 0.0M
2022-05-05 10,700.00 10,700.00 10,000.00 10,100.00 0.0M
2022-05-04 10,100.00 10,600.00 10,000.00 10,600.00 0.0M
2022-04-29 10,300.00 10,300.00 10,100.00 10,100.00 0.0M
2022-04-25 10,500.00 10,500.00 9,800.00 10,000.00 0.0M
2022-04-22 10,000.00 11,500.00 9,900.00 10,200.00 0.0M
2022-04-21 11,100.00 11,100.00 9,700.00 10,000.00 0.1M
2022-04-20 11,500.00 11,700.00 11,000.00 11,200.00 0.0M
2022-04-19 11,700.00 11,700.00 10,800.00 10,800.00 0.0M
2022-04-18 12,000.00 12,000.00 11,600.00 11,700.00 0.0M
2022-04-15 12,000.00 12,200.00 11,700.00 12,200.00 0.0M
2022-04-14 12,100.00 12,200.00 12,000.00 12,000.00 0.0M
2022-04-13 12,100.00 12,200.00 11,800.00 12,100.00 0.1M
2022-04-12 12,200.00 12,300.00 11,900.00 12,000.00 0.1M
2022-04-08 12,500.00 12,500.00 12,200.00 12,300.00 0.1M
2022-04-07 12,700.00 12,700.00 12,600.00 12,600.00 0.0M
2022-04-06 12,900.00 12,900.00 12,600.00 12,800.00 0.1M
2022-04-05 13,000.00 13,000.00 12,700.00 13,000.00 0.0M
2022-04-04 12,700.00 13,000.00 12,700.00 13,000.00 0.1M
2022-04-01 12,800.00 12,900.00 12,600.00 12,900.00 0.1M
2022-03-31 12,900.00 13,100.00 12,800.00 12,900.00 0.1M
2022-03-30 13,200.00 13,300.00 12,900.00 12,900.00 0.1M
2022-03-29 12,900.00 13,300.00 12,900.00 13,200.00 0.1M
2022-03-28 13,100.00 13,100.00 12,800.00 12,800.00 0.1M
2022-03-25 13,100.00 13,200.00 13,000.00 13,000.00 0.1M
2022-03-24 13,200.00 13,300.00 13,000.00 13,100.00 0.1M
2022-03-23 13,200.00 13,300.00 13,000.00 13,100.00 0.1M
2022-03-22 13,000.00 13,300.00 13,000.00 13,200.00 0.1M
2022-03-21 13,100.00 13,300.00 12,900.00 13,200.00 0.1M
2022-03-18 13,300.00 13,300.00 13,100.00 13,200.00 0.0M
2022-03-17 13,500.00 13,700.00 13,100.00 13,300.00 0.1M
2022-03-16 13,300.00 13,400.00 13,100.00 13,200.00 0.1M
2022-03-15 13,000.00 13,300.00 13,000.00 13,300.00 0.1M
2022-03-14 13,400.00 13,400.00 12,800.00 13,000.00 0.2M
2022-03-11 13,300.00 13,500.00 13,200.00 13,300.00 0.1M
2022-03-10 13,700.00 13,700.00 13,300.00 13,500.00 0.1M
2022-03-09 13,500.00 14,200.00 13,000.00 13,600.00 0.2M
2022-03-08 13,900.00 13,900.00 13,400.00 13,700.00 0.2M
2022-03-07 13,400.00 14,000.00 13,400.00 13,900.00 0.2M
2022-03-04 12,600.00 13,700.00 12,600.00 13,400.00 0.4M
2022-03-03 12,500.00 12,700.00 12,400.00 12,700.00 0.1M
2022-03-02 12,500.00 12,700.00 12,400.00 12,400.00 0.1M
2022-03-01 12,500.00 12,600.00 12,400.00 12,500.00 0.2M
2022-02-28 12,800.00 12,800.00 12,400.00 12,500.00 0.1M
2022-02-25 12,600.00 12,900.00 12,500.00 12,800.00 0.1M
2022-02-24 12,900.00 13,100.00 12,300.00 12,600.00 0.2M
2022-02-23 13,000.00 13,200.00 13,000.00 13,100.00 0.1M
2022-02-22 13,400.00 13,400.00 12,800.00 13,100.00 0.1M
2022-02-21 12,800.00 13,700.00 12,700.00 13,400.00 0.2M
2022-02-18 12,600.00 12,800.00 12,500.00 12,800.00 0.1M
2022-02-17 12,500.00 12,800.00 12,400.00 12,500.00 0.2M
2022-02-16 12,400.00 12,500.00 12,200.00 12,400.00 0.1M
2022-02-15 12,300.00 12,500.00 12,100.00 12,400.00 0.1M
2022-02-14 12,800.00 12,800.00 12,100.00 12,200.00 0.2M
2022-02-11 12,900.00 12,900.00 12,600.00 12,800.00 0.0M
2022-02-10 12,600.00 12,900.00 12,500.00 12,700.00 0.1M
2022-02-09 12,600.00 12,800.00 12,500.00 12,700.00 0.1M
2022-02-08 12,400.00 12,800.00 12,400.00 12,500.00 0.1M
2022-02-07 12,100.00 12,500.00 12,100.00 12,300.00 0.1M
2022-01-28 12,100.00 12,300.00 11,900.00 12,200.00 0.0M
2022-01-27 12,100.00 12,100.00 11,800.00 11,900.00 0.1M
2022-01-26 12,200.00 12,300.00 12,000.00 12,100.00 0.1M
2022-01-25 12,200.00 12,400.00 11,900.00 12,400.00 0.1M
2022-01-24 12,700.00 12,700.00 12,100.00 12,100.00 0.0M
2022-01-21 12,600.00 13,000.00 12,600.00 12,700.00 0.1M
2022-01-20 12,000.00 12,900.00 12,000.00 12,800.00 0.1M
2022-01-19 12,100.00 12,300.00 11,800.00 12,000.00 0.1M
2022-01-18 13,000.00 13,000.00 11,900.00 12,100.00 0.1M
2022-01-17 12,500.00 13,800.00 12,500.00 12,600.00 0.1M
2022-01-14 13,800.00 13,800.00 12,800.00 13,300.00 0.1M
2022-01-13 14,700.00 14,700.00 13,400.00 13,800.00 0.2M
2022-01-12 15,200.00 15,200.00 14,400.00 14,600.00 0.2M
2022-01-11 15,600.00 15,600.00 14,800.00 15,000.00 0.4M
2022-01-10 15,900.00 15,900.00 15,400.00 15,500.00 0.3M
2022-01-07 15,900.00 16,200.00 15,700.00 15,700.00 0.2M
2022-01-06 15,900.00 16,400.00 15,600.00 16,100.00 0.3M
2022-01-05 16,000.00 16,200.00 15,700.00 15,900.00 0.2M
2022-01-04 15,800.00 16,400.00 15,700.00 15,900.00 0.1M