CTCP Mỹ thuật và Truyền thông (adc)

20.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		0.90 4.62% 6,500 0 0
19.50
20.70
20.40
2 tháng
(2024-09-16) 		-0.10 -0.49% 10,600 0 0
19.50
21.80
20.40
3 tháng
(2024-08-19) 		-0.10 -0.49% 14,000 0 0
19.50
21.90
20.40
6 tháng
(2024-05-20) 		1.50 7.94% 72,500 -1,000 -0.0
18.60
23.20
20.40
12 tháng
(2023-11-21) 		3.69 22.10% 227,400 -14,377 -0.3
16.24
23.20
20.40
24 tháng
(2022-11-28) 		2.17 11.92% 413,460 -14,377 -0.3
12.57
23.20
20.40
36 tháng
(2021-12-01) 		-0.16 -0.76% 504,722 -15,107 -0.3
12.57
23.35
20.40
60 tháng
(2019-12-12) 		12.03 143.59% 1,486,001 -209,197 -3.1
5.92
23.35
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
15.39
 500 14.81 15.39 15.39 0 0 0
09/04/2021
14.81
 0 14.81 14.81 14.81 0 0 0
08/04/2021
14.81
 100 14.52 14.81 14.81 0 0 0
07/04/2021
14.52
 0 14.52 14.52 14.52 0 0 0
06/04/2021
14.52
 100 14.52 14.52 14.52 0 0 0
05/04/2021
14.52
 500 13.59 14.52 14.52 0 0 0
02/04/2021
13.59
 0 13.59 13.59 13.59 0 0 0
01/04/2021
13.59
 134 13.59 13.59 13.59 0 0 0
31/03/2021
13.59
 0 13.59 13.59 13.59 0 0 0
30/03/2021
13.59
 120 15.10 15.10 13.59 0 0 0
29/03/2021
15.10
 0 15.10 15.10 15.10 0 0 0
26/03/2021
15.10
 100 13.94 15.10 15.10 0 0 0
25/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
24/03/2021
13.94
 2,011 13.94 13.94 13.94 0 0 0
23/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
22/03/2021
13.94
 0 13.94 13.94 13.94 0 34 -0.0
19/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
18/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
17/03/2021
13.94
 11 13.94 13.94 13.94 0 0 0
16/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
15/03/2021
13.94
 8 13.94 13.94 13.94 0 0 0
12/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
11/03/2021
13.94
 3,000 13.94 13.94 13.94 0 0 0
10/03/2021
13.94
 3,448 13.94 13.94 12.66 0 0 0
09/03/2021
13.94
 3,000 13.77 13.94 13.94 0 0 0
08/03/2021
13.77
 0 13.77 13.77 13.77 0 0 0
05/03/2021
13.77
 100 15.16 15.16 13.77 0 0 0
04/03/2021
15.16
 518 13.88 15.16 12.72 0 0 0
03/03/2021
13.88
 16 13.88 13.88 13.88 0 0 0
02/03/2021
13.88
 4,000 12.66 13.88 13.88 0 0 0
01/03/2021
12.66
 0 12.66 12.66 12.66 0 0 0
26/02/2021
12.66
 0 12.66 12.66 12.66 0 0 0
25/02/2021
12.66
 128 14.00 14.00 12.66 0 0 0
24/02/2021
14.00
 20 14.00 14.00 14.00 0 0 0
23/02/2021
14.00
 0 14.00 14.00 14.00 0 0 0
22/02/2021
14.00
 0 14.00 14.00 14.00 0 0 0
19/02/2021
14.00
 22,200 13.94 15.34 14.00 0 0 0
18/02/2021
13.94
 0 13.94 13.94 13.94 0 0 0
17/02/2021
13.94
 220 12.72 13.94 13.88 0 0 0
09/02/2021
12.72
 100 13.88 13.88 12.72 0 0 0
08/02/2021
13.88
 100 12.66 13.88 13.88 0 0 0
05/02/2021
12.66
 9,400 13.19 14.46 12.66 0 0 0
04/02/2021
13.19
 210 12.02 13.19 13.19 0 0 0
03/02/2021
12.02
 100 13.30 13.30 12.02 0 0 0
02/02/2021
13.30
 11,100 13.30 14.58 12.26 0 0 0
01/02/2021
13.30
 700 12.14 13.30 10.98 0 0 0
29/01/2021
12.14
 100 13.30 13.30 12.14 0 0 0
28/01/2021
13.30
 1,000 14.75 14.75 13.30 0 0 0
27/01/2021
14.75
 0 14.75 14.75 14.75 0 0 0
26/01/2021
14.75
 100 13.42 14.75 14.75 0 0 0
25/01/2021
13.42
 0 13.42 13.42 13.42 0 0 0
22/01/2021
13.42
 700 12.95 14.17 13.42 500 0 0.0
21/01/2021
12.95
 18,600 11.79 12.95 10.69 200 0 0.0
20/01/2021
11.79
 100 13.07 13.07 11.79 0 0 0
19/01/2021
13.07
 100 14.52 14.52 13.07 0 0 0
18/01/2021
14.52
 15,600 13.30 14.52 13.30 0 0 0
15/01/2021
13.30
 700 12.14 13.30 13.07 0 0 0
14/01/2021
12.14
 6,700 11.04 12.14 12.14 0 0 0
13/01/2021
11.04
 3,343 10.51 11.04 9.76 0 0 0
12/01/2021
10.51
 0 10.51 10.51 10.51 0 0 0
11/01/2021
10.51
 0 10.51 10.51 10.51 0 0 0
08/01/2021
10.51
 16,801 11.15 12.14 10.22 0 0 0
07/01/2021
11.15
 0 11.15 11.15 11.15 0 0 0
06/01/2021
11.15
 2,400 10.57 11.27 11.15 0 0 0
05/01/2021
10.57
 0 10.57 10.57 10.57 0 0 0
04/01/2021
10.57
 100 9.64 10.57 10.57 0 0 0
31/12/2020
9.64
 200 10.17 11.15 9.64 0 0 0
30/12/2020
10.17
 100 11.09 11.09 10.17 0 0 0
29/12/2020
11.09
 700 10.11 11.09 11.09 0 0 0
28/12/2020
10.11
 100 11.04 11.04 10.11 0 0 0
25/12/2020
11.04
 500 11.04 11.04 10.11 0 0 0
24/12/2020
11.04
 900 11.04 11.09 11.04 0 0 0
23/12/2020
11.04
 50 11.04 11.04 11.04 0 0 0
22/12/2020
11.04
 3,000 11.04 11.04 10.51 0 0 0
21/12/2020
11.04
 0 11.04 11.04 11.04 0 0 0
18/12/2020
11.04
 0 11.04 11.04 11.04 0 0 0
17/12/2020
11.04
 2,200 11.09 11.09 11.04 0 0 0
16/12/2020
11.09
 31,900 10.51 11.21 10.57 0 0 0
15/12/2020
10.51
 100 9.58 10.51 10.51 0 0 0
14/12/2020
9.58
 400 10.57 10.57 9.58 0 400 -0.0
11/12/2020
10.57
 1,200 10.57 11.39 9.53 0 100 -0.0
10/12/2020
10.57
 400 10.46 10.57 10.57 0 0 0
09/12/2020
10.46
 2,600 10.46 10.46 10.46 0 0 0
08/12/2020
10.46
 19,500 10.51 10.92 10.46 0 0 0
07/12/2020
10.51
 1,100 10.51 10.86 10.51 600 0 0.0
04/12/2020
10.51
 21,700 10.51 11.50 10.51 0 0 0
03/12/2020
10.51
 4,200 9.58 10.51 10.51 0 0 0
02/12/2020
9.58
 19,700 10.40 11.39 9.58 0 0 0
01/12/2020
10.40
 11,030 9.47 10.40 8.77 0 0 0
30/11/2020
9.47
 120 10.34 10.34 9.47 0 0 0
27/11/2020
10.34
 32,636 9.41 10.34 8.48 0 36 -0.0
26/11/2020
9.41
 100 10.40 10.40 9.41 0 0 0
25/11/2020
10.40
 20,051 9.47 10.40 10.40 0 0 0
24/11/2020
9.47
 100 10.51 10.51 9.47 0 0 0
23/11/2020
10.51
 46,803 9.58 10.51 8.65 0 0 0
20/11/2020
9.58
 0 9.58 9.58 9.58 0 0 0
19/11/2020
9.58
 1,500 8.71 9.58 9.58 0 0 0
18/11/2020
8.71
 5,300 9.47 9.87 8.71 0 0 0
17/11/2020
9.47
 21,249 8.65 9.47 9.47 0 0 0
16/11/2020
8.65
 100 9.41 9.41 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |