CTCP Mỹ thuật và Truyền thông (adc)

15.50
0.50
(3.33%)
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
(2026-08-19) 		-1.20 -7.41% 7,900 0 0
15
18.80
15.50
2 tháng
(2026-07-20) 		-2.40 -13.79% 12,800 0 0
15
18.80
15.50
3 tháng
(2026-06-22) 		-4 -21.05% 15,400 0 0
15
19
15.50
6 tháng
(2026-03-23) 		-3 -16.67% 31,800 0 0
15
19
15.50
12 tháng
(2025-09-23) 		-1.89 -11.20% 314,400 0 0
15
21.60
15.50
24 tháng
(2024-09-30) 		-3.78 -20.13% 557,952 -1,050 0.0
15
21.78
15.50
36 tháng
(2023-10-04) 		1.33 9.69% 801,376 -17,427 -0.3
13.20
21.78
15.50
60 tháng
(2021-10-14) 		-0.45 -2.88% 1,089,282 -18,477 -0.4
10.83
21.78
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
15.19
 0 15.19 15.19 15.19 0 0 0
27/06/2022
15.19
 4,011 14.54 15.19 13.09 0 0 0
24/06/2022
14.54
 500 13.89 14.54 14.54 0 0 0
23/06/2022
13.89
 0 13.89 13.89 13.89 0 0 0
22/06/2022
13.89
 0 13.89 13.89 13.89 0 0 0
21/06/2022
13.89
 0 13.89 13.89 13.89 0 0 0
20/06/2022
13.89
 1,002 15.27 15.27 13.89 0 0 0
17/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
16/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
15/06/2022
15.27
 2 15.27 15.27 15.27 0 0 0
14/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
13/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
10/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
09/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
08/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
07/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
06/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
03/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
02/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
01/06/2022
15.27
 0 15.27 15.27 15.27 0 0 0
31/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
30/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
27/05/2022
15.27
 200 14.03 15.27 14.90 0 0 0
26/05/2022
14.03
 0 14.03 14.03 14.03 0 0 0
25/05/2022
14.03
 0 14.03 14.03 14.03 0 0 0
24/05/2022
14.03
 0 14.03 14.03 14.03 0 0 0
23/05/2022
14.03
 0 14.03 14.03 14.03 0 0 0
20/05/2022
14.03
 0 14.03 14.03 14.03 0 0 0
19/05/2022
14.03
 1,000 13.89 14.03 14.03 0 0 0
18/05/2022
13.89
 100 15.41 15.41 13.89 0 0 0
17/05/2022
15.41
 1,100 15.27 15.41 15.41 0 0 0
16/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
13/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
12/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
11/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
10/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
09/05/2022
15.27
 0 15.27 15.27 15.27 0 0 0
06/05/2022
15.27
 500 16.72 16.72 15.27 0 0 0
05/05/2022
16.72
 0 16.72 16.72 16.72 0 0 0
04/05/2022
16.72
 0 16.72 16.72 16.72 0 0 0
29/04/2022
16.72
 0 16.72 16.72 16.72 0 0 0
28/04/2022
16.72
 3 16.72 16.72 16.72 0 0 0
27/04/2022
16.72
 10 16.72 16.72 16.72 0 0 0
26/04/2022
16.72
 900 16.36 16.72 15.63 0 0 0
25/04/2022
16.36
 260 14.98 16.36 16.36 0 0 0
22/04/2022
14.98
 100 16.36 16.36 14.98 0 0 0
21/04/2022
16.36
 200 16.58 16.58 16.36 0 0 0
20/04/2022
16.58
 0 16.58 16.58 16.58 0 0 0
19/04/2022
16.58
 300 17.16 17.16 16.58 0 0 0
18/04/2022
17.16
 200 15.78 17.16 14.32 0 0 0
15/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
14/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
13/04/2022
15.78
 201 15.78 15.78 15.78 0 0 0
12/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
08/04/2022
15.78
 100 15.78 15.78 15.78 0 0 0
07/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
06/04/2022
15.78
 100 17.08 17.08 15.78 0 0 0
05/04/2022
17.08
 300 15.63 17.16 17.08 0 0 0
04/04/2022
15.63
 0 15.63 15.63 15.63 0 0 0
01/04/2022
15.63
 0 15.63 15.63 15.63 0 0 0
31/03/2022
15.63
 400 16.72 16.72 15.63 0 0 0
30/03/2022
16.72
 13,100 16.72 16.72 16.72 0 0 0
29/03/2022
16.72
 300 16.72 16.72 16.72 0 200 0.0
28/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
25/03/2022
16.72
 403 16.72 16.72 16.72 0 400 0.0
24/03/2022
16.72
 200 17.01 18.54 16.72 0 0 0
23/03/2022
17.01
 0 17.01 17.01 17.01 0 0 0
22/03/2022
17.01
 100 16.72 17.01 17.01 0 0 0
21/03/2022
16.72
 700 16.72 16.72 16.72 0 0 0
18/03/2022
16.72
 18 16.72 16.72 16.72 0 0 0
17/03/2022
16.72
 300 16.72 16.79 16.72 0 0 0
16/03/2022
16.72
 100 15.99 16.72 16.72 0 0 0
15/03/2022
15.99
 0 15.99 15.99 15.99 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
14/03/2022
15.99
 200 17.23 17.23 15.99 0 0 0
11/03/2022
17.23
 0 17.23 17.23 17.23 0 0 0
10/03/2022
17.23
 204 17.23 17.23 17.23 0 0 0
09/03/2022
17.23
 200 17.30 17.30 17.23 0 0 0
08/03/2022
17.30
 200 17.37 17.37 17.30 0 0 0
07/03/2022
17.37
 1,100 17.50 17.50 16.68 0 0 0
04/03/2022
17.50
 718 17.64 17.64 17.50 0 0 0
03/03/2022
17.64
 300 16.41 17.64 16.47 0 0 0
02/03/2022
16.41
 1,000 16.47 16.47 15.72 0 0 0
01/03/2022
16.47
 301 16.68 16.89 16.47 0 0 0
28/02/2022
16.68
 700 16.47 16.96 16.61 0 0 0
25/02/2022
16.47
 500 15.58 16.75 16.47 0 0 0
24/02/2022
15.58
 106 15.51 15.58 15.58 0 0 0
23/02/2022
15.51
 0 15.51 15.51 15.51 0 0 0
22/02/2022
15.51
 400 17.02 17.02 15.51 0 0 0
21/02/2022
17.02
 1,406 16.47 17.02 16.54 0 0 0
18/02/2022
16.47
 3,600 16.82 16.82 16.41 0 0 0
17/02/2022
16.82
 1,401 17.30 17.30 15.79 0 0 0
16/02/2022
17.30
 550 19.15 19.15 17.30 0 0 0
15/02/2022
19.15
 0 19.15 19.15 19.15 0 0 0
14/02/2022
19.15
 100 18.26 19.15 19.15 0 0 0
11/02/2022
18.26
 100 16.68 18.26 18.26 0 0 0
10/02/2022
16.68
 3,100 17.71 17.71 16.47 0 0 0
09/02/2022
17.71
 400 17.71 17.71 17.71 0 0 0
08/02/2022
17.71
 103 16.20 17.71 17.71 0 0 0
07/02/2022
16.20
 0 16.20 16.20 16.20 0 0 0
28/01/2022
16.20
 0 16.20 16.20 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc