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)
25/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
24/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
23/06/2020
8.65
 100 8.31 8.65 8.65 0 0 0
22/06/2020
8.31
 700 8.36 8.36 8.31 0 0 0
19/06/2020
8.36
 100 8.42 8.42 8.36 0 0 0
18/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/06/2020
8.42
 800 8.48 8.48 8.42 0 0 0
15/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
12/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
11/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
10/06/2020
8.48
 100 8.36 8.48 8.48 0 0 0
09/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
08/06/2020
8.36
 100 8.19 8.36 8.36 0 0 0
05/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
04/06/2020
8.19
 10 8.19 8.19 8.19 0 0 0
03/06/2020
8.19
 1,500 8.19 8.19 8.02 0 0 0
02/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
01/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
29/05/2020
8.19
 0 8.19 8.19 8.19 0 0 0
28/05/2020
8.19
 800 8.19 8.19 8.19 0 0 0
27/05/2020
8.19
 700 8.02 8.19 8.02 0 0 0
26/05/2020
8.02
 900 7.78 8.02 7.90 0 0 0
25/05/2020
7.78
 100 7.38 7.78 7.78 0 0 0
22/05/2020
7.38
 3,300 7.67 7.67 7.38 0 3,200 -0.0
21/05/2020
7.67
 3,200 7.73 7.73 7.14 0 0 0
20/05/2020
7.73
 1,410 7.73 8.25 7.73 100 0 0.0
19/05/2020
7.73
 0 7.73 7.73 7.73 0 0 0
18/05/2020
7.73
 1,600 7.78 7.84 7.73 0 0 0
15/05/2020
7.78
 2,900 7.67 8.31 7.78 100 1,000 -0.0
14/05/2020
7.67
 200 7.61 8.36 7.67 100 0 0.0
13/05/2020
7.61
 900 7.61 7.61 7.61 0 700 -0.0
12/05/2020
7.61
 2,200 8.13 8.25 7.61 0 0 0
11/05/2020
8.13
 400 8.36 8.36 8.13 0 0 0
08/05/2020
8.36
 0 8.36 8.36 8.36 0 0 0
07/05/2020
8.36
 0 8.36 8.36 8.36 0 0 0
06/05/2020
8.36
 1,100 8.42 8.42 8.31 0 0 0
05/05/2020
8.42
 200 8.42 8.42 8.42 0 0 0
04/05/2020
8.42
 900 7.73 8.48 8.42 0 0 0
29/04/2020
7.73
 2,130 8.54 8.54 7.73 0 0 0
28/04/2020
8.54
 0 8.54 8.54 8.54 0 0 0
27/04/2020
8.54
 1,900 8.54 8.65 8.54 0 0 0
24/04/2020
8.54
 520 7.90 8.60 8.54 0 0 0
23/04/2020
7.90
 4,000 7.26 7.90 6.56 0 0 0
22/04/2020
7.26
 110 7.96 7.96 7.26 0 0 0
21/04/2020
7.96
 200 7.26 7.96 7.96 0 0 0
20/04/2020
7.26
 0 7.26 7.26 7.26 0 0 0
17/04/2020
7.26
 10 7.26 7.26 7.26 0 0 0
16/04/2020
7.26
 600 6.62 7.26 7.26 0 500 -0.0
15/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
14/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
13/04/2020
6.62
 100 7.32 7.32 6.62 0 0 0
10/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
09/04/2020
7.32
 300 7.78 7.78 7.03 0 0 0
08/04/2020
7.78
 100 7.14 7.78 7.78 0 0 0
07/04/2020
7.14
 100 6.51 7.14 7.14 0 0 0
06/04/2020
6.51
 100 5.92 6.51 6.51 0 0 0
03/04/2020
5.92
 100 6.39 6.39 5.92 0 0 0
01/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
31/03/2020
6.39
 100 7.09 7.09 6.39 0 0 0
30/03/2020
7.09
 1,200 7.09 7.09 7.09 0 0 0
27/03/2020
7.09
 100 7.78 7.78 7.09 0 0 0
26/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
25/03/2020
7.78
 200 7.38 7.78 7.38 100 0 0.0
24/03/2020
7.38
 3,700 7.73 7.73 7.38 0 2,500 -0.0
23/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
19/03/2020
7.73
 100 7.55 7.73 7.73 0 0 0
18/03/2020
7.55
 100 7.67 7.67 7.55 0 0 0
17/03/2020
7.67
 100 7.67 7.67 7.67 0 0 0
16/03/2020
7.67
 1,200 8.48 8.48 7.67 0 0 0
13/03/2020
8.48
 0 8.48 8.48 8.48 0 0 0
12/03/2020
8.48
 0 8.48 8.48 8.48 0 0 0
11/03/2020
8.48
 0 8.48 8.48 8.48 0 0 0
10/03/2020: Cổ tức tiền mặt tỉ lệ: 14%
10/03/2020
8.48
 0 8.48 8.48 8.48 0 0 0
09/03/2020
8.48
 2,900 8.48 8.48 8.48 0 0 0
06/03/2020
8.48
 700 8.96 8.96 8.48 0 0 0
05/03/2020
8.96
 0 8.96 8.96 8.96 0 0 0
04/03/2020
8.96
 650 8.53 8.96 8.96 0 100 -0.0
03/03/2020
8.53
 106 8.53 8.53 8.53 0 0 0
02/03/2020
8.53
 60 8.53 8.53 8.53 0 0 0
28/02/2020
8.53
 100 7.79 8.53 8.53 0 0 0
27/02/2020
7.79
 0 7.79 7.79 7.79 0 0 0
26/02/2020
7.79
 19,210 8.37 8.37 7.79 0 0 0
25/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
24/02/2020
8.37
 500 8.37 8.37 8.37 0 0 0
21/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
20/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
19/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
18/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
17/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
14/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
13/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
12/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
11/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
10/02/2020
8.37
 10 8.37 8.37 8.37 0 0 0
07/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
06/02/2020
8.37
 200 8.37 8.37 8.37 0 0 0
05/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0
04/02/2020
8.37
 0 8.37 8.37 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |