CTCP Mỹ thuật và Truyền thông (adc)

17.50
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
(2026-09-08) 		0.50 3.05% 9,700 0 0
15
18
17.50
2 tháng
(2026-08-10) 		0.40 2.42% 12,100 0 0
15
18
17.50
3 tháng
(2026-07-10) 		-0.50 -2.87% 16,800 0 0
15
18
17.50
6 tháng
(2026-04-13) 		-1 -5.59% 33,300 0 0
15
19
17.50
12 tháng
(2025-10-13) 		-1.75 -9.36% 313,900 0 0
15
21.60
17.50
24 tháng
(2024-10-18) 		0.10 0.59% 552,970 -1,050 0.0
15
21.78
17.50
36 tháng
(2023-10-24) 		1.79 11.81% 781,840 -16,427 -0.3
13.20
21.78
17.50
60 tháng
(2021-11-03) 		1.04 6.58% 1,056,671 -17,157 -0.3
10.83
21.78
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 14.90 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 14.03 14.03 14.03 0 0 0
18/05/2022
13.89
 100 13.89 13.89 13.89 0 0 0
17/05/2022
15.41
 1,100 15.41 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 15.27 15.27 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 15.63 16.72 15.63 0 0 0
25/04/2022
16.36
 260 16.36 16.36 16.36 0 0 0
22/04/2022
14.98
 100 14.98 14.98 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 14.32 17.16 14.32 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 15.78 15.78 15.78 0 0 0
05/04/2022
17.08
 300 17.16 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 15.99 15.99 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 18.54 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 17.01 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 16.79 16.79 16.72 0 0 0
16/03/2022
16.72
 100 16.72 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 15.99 15.99 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 17.23 17.23 17.23 0 0 0
08/03/2022
17.30
 200 17.30 17.30 17.30 0 0 0
07/03/2022
17.37
 1,100 17.37 17.37 16.68 0 0 0
04/03/2022
17.50
 718 17.57 17.57 17.50 0 0 0
03/03/2022
17.64
 300 16.47 17.64 16.47 0 0 0
02/03/2022
16.41
 1,000 15.79 16.41 15.72 0 0 0
01/03/2022
16.47
 301 16.89 16.89 16.47 0 0 0
28/02/2022
16.68
 700 16.96 16.96 16.61 0 0 0
25/02/2022
16.47
 500 16.75 16.75 16.47 0 0 0
24/02/2022
15.58
 106 15.58 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 15.51 15.51 15.51 0 0 0
21/02/2022
17.02
 1,406 16.54 17.02 16.54 0 0 0
18/02/2022
16.47
 3,600 16.61 16.61 16.41 0 0 0
17/02/2022
16.82
 1,401 15.79 16.82 15.79 0 0 0
16/02/2022
17.30
 550 17.30 18.81 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 19.15 19.15 19.15 0 0 0
11/02/2022
18.26
 100 18.26 18.26 18.26 0 0 0
10/02/2022
16.68
 3,100 16.47 16.68 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 17.71 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
27/01/2022
16.20
 200 16.20 16.20 16.20 0 0 0
26/01/2022
17.99
 10 17.99 17.99 17.99 0 0 0
25/01/2022
17.99
 0 17.99 17.99 17.99 0 0 0
24/01/2022
17.99
 3 17.99 17.99 17.99 0 0 0
21/01/2022
17.99
 100 17.99 17.99 17.99 0 0 0
20/01/2022
16.47
 200 16.47 16.47 16.47 0 0 0
19/01/2022
18.12
 412 18.12 18.12 18.12 0 0 0
18/01/2022
20.11
 900 16.61 20.11 16.61 0 0 0
17/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
14/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
13/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
12/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
11/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
10/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
07/01/2022
18.40
 100 18.40 18.40 18.40 0 0 0
06/01/2022
16.82
 100 16.82 16.82 16.82 0 0 0
05/01/2022
15.51
 100 15.51 15.51 15.51 0 0 0
04/01/2022
14.14
 0 14.14 14.14 14.14 0 0 0

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