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)
13/11/2020
9.41
 10,000 8.60 9.41 8.02 0 0 0
12/11/2020
8.60
 0 8.60 8.60 8.60 0 0 0
11/11/2020
8.60
 0 8.60 8.60 8.60 0 0 0
10/11/2020
8.60
 200 9.47 9.47 8.60 0 0 0
09/11/2020
9.47
 5,000 8.65 9.47 9.47 0 0 0
06/11/2020
8.65
 100 7.90 8.65 8.65 0 0 0
05/11/2020
7.90
 0 7.90 7.90 7.90 0 0 0
04/11/2020
7.90
 100 8.02 8.02 7.90 0 0 0
03/11/2020
8.02
 0 8.02 8.02 8.02 0 0 0
02/11/2020
8.02
 0 8.02 8.02 8.02 0 0 0
30/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
29/10/2020
8.02
 9 8.02 8.02 8.02 0 0 0
28/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/10/2020
8.02
 100 8.71 8.71 8.02 0 0 0
26/10/2020
8.71
 0 8.71 8.71 8.71 0 0 0
23/10/2020
8.71
 5,400 8.71 8.71 8.02 0 0 0
22/10/2020
8.71
 2,600 8.71 8.71 7.90 0 0 0
21/10/2020
8.71
 100 8.07 8.71 8.71 0 0 0
20/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
19/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
16/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
15/10/2020
8.07
 100 8.42 8.42 8.07 0 0 0
14/10/2020
8.42
 500 8.71 8.71 8.42 0 0 0
13/10/2020
8.71
 700 9.00 9.00 8.71 0 0 0
12/10/2020
9.00
 0 9.00 9.00 9.00 0 0 0
09/10/2020
9.00
 5,300 9.87 9.87 8.89 0 0 0
08/10/2020
9.87
 13,700 9.00 9.87 9.82 0 0 0
07/10/2020
9.00
 1,600 8.19 9.00 9.00 0 0 0
06/10/2020
8.19
 140 8.95 8.95 8.19 0 0 0
05/10/2020
8.95
 0 8.95 8.95 8.95 0 0 0
02/10/2020
8.95
 100 8.13 8.95 8.95 0 0 0
01/10/2020
8.13
 200 8.19 8.71 8.13 0 0 0
30/09/2020
8.19
 0 8.19 8.19 8.19 0 0 0
29/09/2020
8.19
 0 8.19 8.19 8.19 0 0 0
28/09/2020
8.19
 100 8.42 8.42 8.19 0 0 0
25/09/2020
8.42
 200 8.54 8.54 8.25 0 0 0
24/09/2020
8.54
 0 8.54 8.54 8.54 0 0 0
23/09/2020
8.54
 100 9.29 9.29 8.54 0 0 0
22/09/2020
9.29
 0 9.29 9.29 9.29 0 0 0
21/09/2020
9.29
 0 9.29 9.29 9.29 0 0 0
18/09/2020
9.29
 200 9.87 9.87 9.12 0 0 0
17/09/2020
9.87
 10,300 9.00 9.87 9.29 0 0 0
16/09/2020
9.00
 4,700 9.82 10.75 9.00 0 0 0
15/09/2020
9.82
 200 8.95 9.82 9.82 0 0 0
14/09/2020
8.95
 400 8.42 9.00 8.95 0 0 0
11/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/09/2020
8.42
 100 9.24 9.24 8.42 0 0 0
08/09/2020
9.24
 0 9.24 9.24 9.24 0 0 0
07/09/2020
9.24
 800 9.24 9.24 9.24 0 0 0
04/09/2020
9.24
 21,000 8.42 9.24 9.00 0 0 0
03/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/09/2020
8.42
 300 9.00 9.00 8.42 0 0 0
31/08/2020
9.00
 6,900 8.19 9.00 9.00 0 0 0
28/08/2020
8.19
 91 8.19 8.19 8.19 0 0 0
27/08/2020
8.19
 2,209 8.13 8.95 8.19 0 0 0
26/08/2020
8.13
 200 8.83 8.83 8.13 0 0 0
25/08/2020
8.83
 12,001 8.07 8.83 8.71 0 0 0
24/08/2020
8.07
 3,110 8.42 8.71 8.07 0 0 0
21/08/2020
8.42
 2,000 7.67 8.42 8.42 0 0 0
20/08/2020
7.67
 16,800 7.90 8.65 7.67 0 0 0
19/08/2020
7.90
 210 8.60 8.60 7.90 0 0 0
18/08/2020
8.60
 76,500 8.60 8.71 8.60 0 74,600 -1.1
17/08/2020
8.60
 107,300 7.84 8.60 7.84 0 63,100 -0.9
14/08/2020
7.84
 6,120 7.84 8.07 7.84 0 5,600 -0.1
13/08/2020
7.84
 19,900 7.84 7.84 7.84 0 19,900 -0.3
12/08/2020
7.84
 26,100 7.84 7.84 7.84 0 6,200 -0.1
11/08/2020
7.84
 100 7.14 7.84 7.84 100 0 0.0
10/08/2020
7.14
 0 7.14 7.14 7.14 0 0 0
07/08/2020
7.14
 11,400 7.14 7.14 7.14 0 0 0
06/08/2020
7.14
 16,700 7.55 7.55 7.14 0 0 0
05/08/2020
7.55
 7,500 7.55 7.55 7.55 0 0 0
04/08/2020
7.55
 10,000 7.55 7.55 7.55 0 0 0
03/08/2020
7.55
 7,800 7.38 7.55 7.55 0 0 0
31/07/2020
7.38
 23,800 7.38 7.38 7.38 0 13,000 -0.2
30/07/2020
7.38
 18,000 6.74 7.38 7.38 0 5,000 -0.1
29/07/2020
6.74
 4,900 7.38 7.38 6.74 0 0 0
28/07/2020
7.38
 4,000 7.38 7.44 7.38 0 0 0
27/07/2020
7.38
 20,400 8.13 8.13 7.32 0 0 0
24/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/07/2020
8.13
 500 8.71 8.71 8.13 0 0 0
21/07/2020
8.71
 100 8.02 8.71 8.71 100 100 0
20/07/2020
8.02
 10 8.02 8.02 8.02 0 0 0
17/07/2020
8.02
 1,000 8.31 8.31 8.02 1,000 0 0.0
16/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
15/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
14/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
13/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
10/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
09/07/2020
8.31
 100 7.55 8.31 8.31 0 0 0
08/07/2020
7.55
 0 7.55 7.55 7.55 0 0 0
07/07/2020
7.55
 700 7.90 7.90 7.55 300 0 0.0
06/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
03/07/2020
7.90
 2,100 8.13 8.13 7.90 0 0 0
02/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
01/07/2020
8.13
 300 8.65 8.65 8.13 0 0 0
30/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
29/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
26/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |