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)
27/01/2022
16.20
 200 17.99 17.99 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 16.47 17.99 17.99 0 0 0
20/01/2022
16.47
 200 18.12 18.12 16.47 0 0 0
19/01/2022
18.12
 412 20.11 20.11 18.12 0 0 0
18/01/2022
20.11
 900 18.40 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 16.82 18.40 18.40 0 0 0
06/01/2022
16.82
 100 15.51 16.82 16.82 0 0 0
05/01/2022
15.51
 100 14.14 15.51 15.51 0 0 0
04/01/2022
14.14
 0 14.14 14.14 14.14 0 0 0
31/12/2021
14.14
 0 14.14 14.14 14.14 0 0 0
30/12/2021
14.14
 784 15.58 15.58 14.14 0 0 0
29/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
28/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
27/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
24/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
23/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
22/12/2021
15.58
 17 15.58 15.58 15.58 0 0 0
21/12/2021
15.58
 31 15.58 15.58 15.58 0 0 0
20/12/2021
15.58
 100 14.21 15.58 15.58 0 0 0
17/12/2021
14.21
 200 15.79 15.79 14.21 0 0 0
16/12/2021
15.79
 0 15.79 15.79 15.79 0 0 0
15/12/2021
15.79
 0 15.79 15.79 15.79 0 0 0
14/12/2021
15.79
 1 15.79 15.79 15.79 0 0 0
13/12/2021
15.79
 100 16.61 16.61 15.79 0 0 0
10/12/2021
16.61
 100 15.10 16.61 16.61 0 0 0
09/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
08/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
07/12/2021
15.10
 29,100 16.13 16.13 15.10 0 0 0
06/12/2021
16.13
 800 16.13 16.47 16.13 0 0 0
03/12/2021
16.13
 700 16.13 17.57 16.13 0 0 0
02/12/2021
16.13
 110 17.71 17.71 16.13 0 0 0
01/12/2021
17.71
 200 16.13 17.71 17.71 0 0 0
30/11/2021
16.13
 0 16.13 16.13 16.13 0 0 0
29/11/2021
16.13
 619 17.16 17.16 16.13 0 0 0
26/11/2021
17.16
 300 15.93 17.16 17.16 0 0 0
25/11/2021
15.93
 8 15.93 15.93 15.93 0 0 0
24/11/2021
15.93
 200 17.57 17.57 15.93 0 0 0
23/11/2021
17.57
 1,100 17.57 17.57 15.93 0 0 0
22/11/2021
17.57
 0 17.57 17.57 17.57 0 0 0
19/11/2021
17.57
 0 17.57 17.57 17.57 0 0 0
18/11/2021
17.57
 1,200 15.99 17.57 17.57 0 0 0
17/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
16/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
15/11/2021
15.99
 100 15.99 15.99 15.99 0 0 0
12/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
11/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
10/11/2021
15.99
 100 17.37 17.37 15.99 0 0 0
09/11/2021
17.37
 300 17.37 17.37 17.37 0 0 0
08/11/2021
17.37
 0 17.37 17.37 17.37 0 0 0
05/11/2021
17.37
 0 17.37 17.37 17.37 0 0 0
04/11/2021
17.37
 200 15.86 17.37 17.37 0 0 0
03/11/2021
15.86
 200 16.89 16.89 15.86 0 0 0
02/11/2021
16.89
 0 16.89 16.89 16.89 0 0 0
01/11/2021
16.89
 1,646 18.53 18.53 16.82 0 0 0
29/10/2021
18.53
 100 18.53 18.53 18.53 0 0 0
28/10/2021
18.53
 100 16.96 18.53 18.53 0 0 0
27/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
26/10/2021
16.96
 6,232 15.45 16.96 15.58 0 0 0
25/10/2021
15.45
 129 14.07 15.45 15.45 0 0 0
22/10/2021
14.07
 0 14.07 14.07 14.07 0 0 0
21/10/2021
14.07
 0 14.07 14.07 14.07 0 0 0
20/10/2021
14.07
 920 14.07 14.07 14.07 0 0 0
19/10/2021
14.07
 310 15.45 15.45 14.07 0 320 0.0
18/10/2021
15.45
 10 15.45 15.45 15.45 0 0 0
15/10/2021
15.45
 0 15.45 15.45 15.45 0 0 0
14/10/2021
15.45
 0 15.45 15.45 15.45 0 0 0
13/10/2021
15.45
 100 15.79 15.79 15.45 0 0 0
12/10/2021
15.79
 0 15.79 15.79 15.79 0 0 0
11/10/2021
15.79
 100 16.13 16.13 15.79 0 0 0
08/10/2021
16.13
 100 16.47 16.47 16.13 0 0 0
07/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
06/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
05/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
04/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
01/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
30/09/2021
16.47
 100 17.16 17.16 16.47 0 0 0
29/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
28/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
27/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
24/09/2021
17.16
 130 17.16 17.16 17.16 0 0 0
23/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
22/09/2021
17.16
 100 17.16 17.16 17.16 0 0 0
21/09/2021
17.16
 500 18.19 18.19 17.16 0 0 0
20/09/2021
18.19
 200 18.19 18.19 18.19 0 0 0
17/09/2021
18.19
 500 18.19 18.19 17.85 0 0 0
16/09/2021
18.19
 351 18.53 18.53 17.85 0 0 0
15/09/2021
18.53
 200 18.88 18.88 18.53 0 0 0
14/09/2021
18.88
 2,348 17.57 18.88 17.50 0 0 0
13/09/2021
17.57
 400 17.71 17.71 17.50 0 0 0
10/09/2021
17.71
 401 17.71 17.71 16.47 0 0 0
09/09/2021
17.71
 100 19.50 19.50 17.71 0 0 0

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