Alphanam E&C JSC (HNX:AME)
Vietnam · Delayed Price · Currency is VND 8,900.00
-100.00 (-1.11%)
At close: Oct 24, 2025
Alphanam E&C JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 1,100 |
| Oct 23, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 200 |
| Oct 21, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.88% | 100 |
| Oct 17, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | -5.56% | 1,800 |
| Oct 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Oct 7, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,000 |
| Oct 6, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 301 |
| Oct 3, 2025 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 1,200 |
| Oct 2, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 900 |
| Sep 30, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 100 |
| Sep 26, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 3,100 |
| Sep 25, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 9,100.00 | 9,100.00 | 2.25% | 1,645 |
| Sep 23, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8.54% | 435 |
| Sep 22, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 20,001 |
| Sep 19, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8.33% | 103 |
| Sep 18, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 100 |
| Sep 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 4.49% | 100 |
| Sep 15, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 200 |
| Sep 8, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | - | 200 |
| Sep 4, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 400 |
| Aug 28, 2025 | 8,200.00 | 9,100.00 | 8,200.00 | 9,100.00 | 9,100.00 | 2.25% | 900 |
| Aug 27, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 4,300 |
| Aug 26, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 100 |
| Aug 25, 2025 | 7,800.00 | 8,900.00 | 7,800.00 | 8,900.00 | 8,900.00 | 7.23% | 500 |
| Aug 22, 2025 | 9,000.00 | 9,000.00 | 8,300.00 | 8,300.00 | 8,300.00 | -7.78% | 300 |
| Aug 21, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 101 |
| Aug 20, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 300 |
| Aug 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,021 |
| Aug 18, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4.65% | 200 |
| Aug 15, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 100 |
| Aug 14, 2025 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | -5.49% | 309 |
| Aug 13, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 100 |
| Aug 12, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 100 |
| Aug 11, 2025 | 8,400.00 | 9,100.00 | 8,200.00 | 9,100.00 | 9,100.00 | 9.64% | 4,559 |
| Aug 8, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 125 |
| Aug 6, 2025 | 9,100.00 | 9,100.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 302 |
| 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 |