Skip to main content
Alphanam E&C JSC (HNX:AME)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,000.00
0.00 (0.00%)
At close: Dec 2, 2025

Alphanam E&C JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20258,000.008,000.008,000.008,000.008,000.00-100
Dec 1, 20258,000.008,000.008,000.008,000.008,000.006.67%100
Nov 28, 20257,500.007,500.007,500.007,500.007,500.00-7.41%100
Nov 24, 20258,100.008,100.008,100.008,100.008,100.00-2,000
Nov 20, 20258,200.008,200.008,100.008,100.008,100.00-7.95%3,600
Nov 19, 20258,500.008,800.008,500.008,800.008,800.002.33%400
Nov 17, 20258,600.008,600.008,600.008,600.008,600.001.18%300
Nov 14, 20258,200.008,500.008,200.008,500.008,500.00-3.41%1,600
Nov 4, 20258,800.008,800.008,800.008,800.008,800.00-101
Nov 3, 20258,800.008,800.008,800.008,800.008,800.00-1.12%200
Oct 30, 20258,900.008,900.008,900.008,900.008,900.00-1.11%100
Oct 27, 20258,700.009,000.008,700.009,000.009,000.001.12%1,101
Oct 24, 20258,900.008,900.008,900.008,900.008,900.00-1.11%1,100
Oct 23, 20258,900.009,000.008,900.009,000.009,000.00-200
Oct 21, 20259,000.009,000.009,000.009,000.009,000.005.88%100
Oct 17, 20258,200.008,500.008,200.008,500.008,500.00-5.56%1,800
Oct 8, 20259,000.009,000.009,000.009,000.009,000.00-100
Oct 7, 20259,000.009,000.009,000.009,000.009,000.00-1,000
Oct 6, 20259,000.009,000.009,000.009,000.009,000.00-301
Oct 3, 20258,600.009,000.008,600.009,000.009,000.00-1,200
Oct 2, 20259,000.009,000.009,000.009,000.009,000.00-900
Sep 30, 20259,000.009,000.009,000.009,000.009,000.00-1.10%100
Sep 26, 20259,000.009,100.009,000.009,100.009,100.00-3,100
Sep 25, 20258,500.009,100.008,500.009,100.009,100.002.25%1,645
Sep 23, 20258,900.008,900.008,900.008,900.008,900.008.54%435
Sep 22, 20258,500.008,500.008,200.008,200.008,200.00-9.89%20,001
Sep 19, 20259,100.009,100.009,100.009,100.009,100.008.33%103
Sep 18, 20258,400.008,400.008,400.008,400.008,400.00-9.68%100
Sep 17, 20259,300.009,300.009,300.009,300.009,300.004.49%100
Sep 15, 20258,800.008,900.008,800.008,900.008,900.00-200
Sep 8, 20258,400.008,900.008,400.008,900.008,900.00-200
Sep 4, 20259,000.009,000.008,900.008,900.008,900.00-2.20%400
Aug 28, 20258,200.009,100.008,200.009,100.009,100.002.25%900
Aug 27, 20258,900.008,900.008,900.008,900.008,900.00-4,300
Aug 26, 20258,900.008,900.008,900.008,900.008,900.00-100
Aug 25, 20257,800.008,900.007,800.008,900.008,900.007.23%500
Aug 22, 20259,000.009,000.008,300.008,300.008,300.00-7.78%300
Aug 21, 20259,000.009,000.009,000.009,000.009,000.00-101
Aug 20, 20259,100.009,100.009,000.009,000.009,000.00-300
Aug 19, 20259,000.009,000.009,000.009,000.009,000.00-2,021
Aug 18, 20259,300.009,300.009,000.009,000.009,000.004.65%200
Aug 15, 20258,600.008,600.008,600.008,600.008,600.00-100
Aug 14, 20258,200.008,600.008,200.008,600.008,600.00-5.49%309
Aug 13, 20259,100.009,100.009,100.009,100.009,100.00-100
Aug 12, 20259,100.009,100.009,100.009,100.009,100.00-100
Aug 11, 20258,400.009,100.008,200.009,100.009,100.009.64%4,559
Aug 8, 20258,300.008,300.008,300.008,300.008,300.00-125
Aug 6, 20259,100.009,100.008,300.008,300.008,300.00-302
Aug 4, 20258,300.008,300.008,300.008,300.008,300.00-100
Aug 1, 20258,300.008,300.008,300.008,300.008,300.00-150
Jul 31, 20258,300.008,300.008,300.008,300.008,300.009.21%3,900
Jul 30, 20258,100.008,200.007,600.007,600.007,600.001.33%6,301
Jul 29, 20257,500.007,500.007,500.007,500.007,500.00-6.25%801
Jul 28, 20257,900.008,400.007,900.008,000.008,000.001.27%1,700
Jul 25, 20257,900.007,900.007,900.007,900.007,900.00-1.25%200
Jul 24, 20258,300.008,300.008,000.008,000.008,000.00-3.61%1,100
Jul 23, 20258,300.008,900.008,300.008,300.008,300.002.47%5,202
Jul 22, 20257,800.008,100.007,800.008,100.008,100.001.25%3,116
Jul 21, 20257,900.008,000.007,900.008,000.008,000.00-220
Jul 18, 20258,200.008,200.008,000.008,000.008,000.002.56%3,600
Jul 17, 20257,800.008,000.007,800.007,800.007,800.00-8,800
Jul 16, 20258,600.008,600.007,800.007,800.007,800.00-9.30%3,008
Jul 15, 20258,600.008,600.008,600.008,600.008,600.008.86%100
Jul 14, 20257,700.007,900.007,700.007,900.007,900.009.72%4,833
Jul 11, 20256,600.007,200.006,600.007,200.007,200.009.09%35,310
Jul 10, 20256,100.006,600.006,100.006,600.006,600.006.45%11,900
Jul 9, 20255,700.006,200.005,700.006,200.006,200.008.77%13,250
Jul 8, 20255,500.005,700.005,500.005,700.005,700.00-1,809
Jul 4, 20255,700.005,700.005,700.005,700.005,700.009.62%500
Jul 3, 20255,200.005,200.005,200.005,200.005,200.00-100
Jun 30, 20255,500.005,500.005,200.005,200.005,200.00-5.45%801
Jun 27, 20255,800.005,800.005,500.005,500.005,500.00-1,101
Jun 26, 20255,400.005,500.005,300.005,500.005,500.003.77%5,400
Jun 25, 20255,000.005,300.005,000.005,300.005,300.006.00%440
Jun 24, 20254,600.005,000.004,600.005,000.005,000.008.70%5,206
Jun 23, 20255,000.005,000.004,600.004,600.004,600.00-1,400
Jun 19, 20254,600.004,600.004,600.004,600.004,600.00-600
Jun 18, 20254,600.004,600.004,600.004,600.004,600.00-200
Jun 16, 20254,700.004,700.004,600.004,600.004,600.00-8.00%600
Jun 12, 20255,000.005,000.005,000.005,000.005,000.008.70%100
Jun 11, 20254,700.004,700.004,400.004,600.004,600.00-2.13%800
Jun 10, 20254,700.004,700.004,700.004,700.004,700.00-305
Jun 9, 20254,500.004,700.004,500.004,700.004,700.004.44%300
Jun 6, 20254,700.004,700.004,500.004,500.004,500.00-4.26%4,100
Jun 5, 20254,700.004,700.004,700.004,700.004,700.002.17%210
Jun 4, 20254,500.004,600.004,500.004,600.004,600.00-2.13%300
Jun 3, 20254,700.004,700.004,700.004,700.004,700.002.17%107