Alphanam E&C JSC (HNX:AME)
Vietnam · Delayed Price · Currency is VND 8,300.00
0.00 (0.00%)
At close: Aug 4, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 100 |
| Aug 1, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 150 |
| Jul 31, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 9.21% | 3,900 |
| Jul 30, 2025 | 8,100.00 | 8,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 6,301 |
| Jul 29, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 801 |
| Jul 28, 2025 | 7,900.00 | 8,400.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 1,700 |
| Jul 25, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 200 |
| Jul 24, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 1,100 |
| Jul 23, 2025 | 8,300.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2.47% | 5,202 |
| Jul 22, 2025 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 1.25% | 3,116 |
| Jul 21, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 220 |
| Jul 18, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.56% | 3,600 |
| Jul 17, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 8,800 |
| Jul 16, 2025 | 8,600.00 | 8,600.00 | 7,800.00 | 7,800.00 | 7,800.00 | -9.30% | 3,008 |
| Jul 15, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8.86% | 100 |
| Jul 14, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 9.72% | 4,833 |
| Jul 11, 2025 | 6,600.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 9.09% | 35,310 |
| Jul 10, 2025 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 6.45% | 11,900 |
| Jul 9, 2025 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8.77% | 13,250 |
| Jul 8, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 1,809 |
| Jul 4, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9.62% | 500 |
| Jul 3, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 100 |
| Jun 30, 2025 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.45% | 801 |
| Jun 27, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,101 |
| Jun 26, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.77% | 5,400 |
| Jun 25, 2025 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 6.00% | 440 |
| Jun 24, 2025 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 8.70% | 5,206 |
| Jun 23, 2025 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 1,400 |
| Jun 19, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 600 |
| Jun 18, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 200 |
| Jun 16, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -8.00% | 600 |
| Jun 12, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 8.70% | 100 |
| Jun 11, 2025 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | -2.13% | 800 |
| Jun 10, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 305 |
| Jun 9, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 300 |
| Jun 6, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 4,100 |
| Jun 5, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 210 |
| Jun 4, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 300 |
| Jun 3, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 107 |
| Jun 2, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 2,001 |
| May 30, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -8.00% | 296 |
| May 28, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 19,100 |
| May 27, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4.26% | 2,001 |
| May 26, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 501 |
| May 23, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6.52% | 1,800 |
| May 22, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -6.12% | 2,400 |
| May 21, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 4.26% | 1,200 |
| May 19, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -6.00% | 320 |
| May 13, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 121 |
| May 12, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |