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)
14/04/2021
13.26
 36 13.26 13.26 13.26 0 0 0
13/04/2021
13.26
 0 13.26 13.26 13.26 0 0 0
12/04/2021
13.26
 500 12.76 13.26 13.26 0 0 0
09/04/2021
12.76
 0 12.76 12.76 12.76 0 0 0
08/04/2021
12.76
 100 12.51 12.76 12.76 0 0 0
07/04/2021
12.51
 0 12.51 12.51 12.51 0 0 0
06/04/2021
12.51
 100 12.51 12.51 12.51 0 0 0
05/04/2021
12.51
 500 11.71 12.51 12.51 0 0 0
02/04/2021
11.71
 0 11.71 11.71 11.71 0 0 0
01/04/2021
11.71
 134 11.71 11.71 11.71 0 0 0
31/03/2021
11.71
 0 11.71 11.71 11.71 0 0 0
30/03/2021
11.71
 120 13.01 13.01 11.71 0 0 0
29/03/2021
13.01
 0 13.01 13.01 13.01 0 0 0
26/03/2021
13.01
 100 12.01 13.01 13.01 0 0 0
25/03/2021
12.01
 0 12.01 12.01 12.01 0 0 0
24/03/2021
12.01
 2,011 12.01 12.01 12.01 0 0 0
23/03/2021
12.01
 0 12.01 12.01 12.01 0 0 0
22/03/2021
12.01
 0 12.01 12.01 12.01 0 34 0.0
19/03/2021
12.01
 0 12.01 12.01 12.01 0 0 0
18/03/2021
12.01
 0 12.01 12.01 12.01 0 0 0
17/03/2021
12.01
 11 12.01 12.01 12.01 0 0 0
16/03/2021
12.01
 0 12.01 12.01 12.01 0 0 0
15/03/2021
12.01
 8 12.01 12.01 12.01 0 0 0
12/03/2021
12.01
 0 12.01 12.01 12.01 0 0 0
11/03/2021
12.01
 3,000 12.01 12.01 12.01 0 0 0
10/03/2021
12.01
 3,448 12.01 12.01 10.91 0 0 0
09/03/2021
12.01
 3,000 11.86 12.01 12.01 0 0 0
08/03/2021
11.86
 0 11.86 11.86 11.86 0 0 0
05/03/2021
11.86
 100 13.06 13.06 11.86 0 0 0
04/03/2021
13.06
 518 11.96 13.06 10.96 0 0 0
03/03/2021
11.96
 16 11.96 11.96 11.96 0 0 0
02/03/2021
11.96
 4,000 10.91 11.96 11.96 0 0 0
01/03/2021
10.91
 0 10.91 10.91 10.91 0 0 0
26/02/2021
10.91
 0 10.91 10.91 10.91 0 0 0
25/02/2021
10.91
 128 12.06 12.06 10.91 0 0 0
24/02/2021
12.06
 20 12.06 12.06 12.06 0 0 0
23/02/2021
12.06
 0 12.06 12.06 12.06 0 0 0
22/02/2021
12.06
 0 12.06 12.06 12.06 0 0 0
19/02/2021
12.06
 22,200 12.01 13.21 12.06 0 0 0
18/02/2021
12.01
 0 12.01 12.01 12.01 0 0 0
17/02/2021
12.01
 220 10.96 12.01 11.96 0 0 0
09/02/2021
10.96
 100 11.96 11.96 10.96 0 0 0
08/02/2021
11.96
 100 10.91 11.96 11.96 0 0 0
05/02/2021
10.91
 9,400 11.36 12.46 10.91 0 0 0
04/02/2021
11.36
 210 10.36 11.36 11.36 0 0 0
03/02/2021
10.36
 100 11.46 11.46 10.36 0 0 0
02/02/2021
11.46
 11,100 11.46 12.56 10.56 0 0 0
01/02/2021
11.46
 700 10.46 11.46 9.46 0 0 0
29/01/2021
10.46
 100 11.46 11.46 10.46 0 0 0
28/01/2021
11.46
 1,000 12.71 12.71 11.46 0 0 0
27/01/2021
12.71
 0 12.71 12.71 12.71 0 0 0
26/01/2021
12.71
 100 11.56 12.71 12.71 0 0 0
25/01/2021
11.56
 0 11.56 11.56 11.56 0 0 0
22/01/2021
11.56
 700 11.16 12.21 11.56 500 0 0.0
21/01/2021
11.16
 18,600 10.16 11.16 9.21 200 0 0.0
20/01/2021
10.16
 100 11.26 11.26 10.16 0 0 0
19/01/2021
11.26
 100 12.51 12.51 11.26 0 0 0
18/01/2021
12.51
 15,600 11.46 12.51 11.46 0 0 0
15/01/2021
11.46
 700 10.46 11.46 11.26 0 0 0
14/01/2021
10.46
 6,700 9.51 10.46 10.46 0 0 0
13/01/2021
9.51
 3,343 9.06 9.51 8.41 0 0 0
12/01/2021
9.06
 0 9.06 9.06 9.06 0 0 0
11/01/2021
9.06
 0 9.06 9.06 9.06 0 0 0
08/01/2021
9.06
 16,801 9.61 10.46 8.81 0 0 0
07/01/2021
9.61
 0 9.61 9.61 9.61 0 0 0
06/01/2021
9.61
 2,400 9.11 9.71 9.61 0 0 0
05/01/2021
9.11
 0 9.11 9.11 9.11 0 0 0
04/01/2021
9.11
 100 8.31 9.11 9.11 0 0 0
31/12/2020
8.31
 200 8.76 9.61 8.31 0 0 0
30/12/2020
8.76
 100 9.56 9.56 8.76 0 0 0
29/12/2020
9.56
 700 8.71 9.56 9.56 0 0 0
28/12/2020
8.71
 100 9.51 9.51 8.71 0 0 0
25/12/2020
9.51
 500 9.51 9.51 8.71 0 0 0
24/12/2020
9.51
 900 9.51 9.56 9.51 0 0 0
23/12/2020
9.51
 50 9.51 9.51 9.51 0 0 0
22/12/2020
9.51
 3,000 9.51 9.51 9.06 0 0 0
21/12/2020
9.51
 0 9.51 9.51 9.51 0 0 0
18/12/2020
9.51
 0 9.51 9.51 9.51 0 0 0
17/12/2020
9.51
 2,200 9.56 9.56 9.51 0 0 0
16/12/2020
9.56
 31,900 9.06 9.66 9.11 0 0 0
15/12/2020
9.06
 100 8.26 9.06 9.06 0 0 0
14/12/2020
8.26
 400 9.11 9.11 8.26 0 400 0.0
11/12/2020
9.11
 1,200 9.11 9.81 8.21 0 100 0.0
10/12/2020
9.11
 400 9.01 9.11 9.11 0 0 0
09/12/2020
9.01
 2,600 9.01 9.01 9.01 0 0 0
08/12/2020
9.01
 19,500 9.06 9.41 9.01 0 0 0
07/12/2020
9.06
 1,100 9.06 9.36 9.06 600 0 0.0
04/12/2020
9.06
 21,700 9.06 9.91 9.06 0 0 0
03/12/2020
9.06
 4,200 8.26 9.06 9.06 0 0 0
02/12/2020
8.26
 19,700 8.96 9.81 8.26 0 0 0
01/12/2020
8.96
 11,030 8.16 8.96 7.56 0 0 0
30/11/2020
8.16
 120 8.91 8.91 8.16 0 0 0
27/11/2020
8.91
 32,636 8.11 8.91 7.31 0 36 0.0
26/11/2020
8.11
 100 8.96 8.96 8.11 0 0 0
25/11/2020
8.96
 20,051 8.16 8.96 8.96 0 0 0
24/11/2020
8.16
 100 9.06 9.06 8.16 0 0 0
23/11/2020
9.06
 46,803 8.26 9.06 7.46 0 0 0
20/11/2020
8.26
 0 8.26 8.26 8.26 0 0 0
19/11/2020
8.26
 1,500 7.51 8.26 8.26 0 0 0
18/11/2020
7.51
 5,300 8.16 8.51 7.51 0 0 0

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