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)
12/04/2019
8.11
 10 8.11 8.11 8.11 0 0 0
11/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
10/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
09/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
08/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
05/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
04/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
03/04/2019
8.11
 100 8.00 8.11 8.11 0 0 0
02/04/2019
8.00
 0 8.00 8.00 8.00 0 0 0
01/04/2019
8.00
 0 8.00 8.00 8.00 0 0 0
29/03/2019
8.00
 0 8.00 8.00 8.00 0 0 0
28/03/2019
8.00
 200 8.11 8.11 8.00 0 0 0
27/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
26/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
25/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
22/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
21/03/2019
8.11
 10 8.11 8.11 8.11 0 0 0
20/03/2019
8.11
 300 8.11 8.11 8.11 0 0 0
19/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
18/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
15/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
14/03/2019
8.11
 110 8.11 8.11 8.11 0 0 0
13/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
12/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
11/03/2019
8.11
 210 8.11 8.11 8.11 0 0 0
08/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
07/03/2019
8.11
 210 8.26 8.26 8.01 0 0 0
06/03/2019
8.26
 75 8.26 8.26 8.26 0 0 0
05/03/2019
8.26
 0 8.26 8.26 8.26 0 0 0
04/03/2019
8.26
 0 8.26 8.26 8.26 0 0 0
01/03/2019
8.26
 300 7.77 8.50 8.26 100 0 0.0
28/02/2019
7.77
 2,000 7.77 7.77 7.77 0 2,000 -0.0
27/02/2019
7.77
 2,037 7.82 7.87 7.77 0 0 0
26/02/2019
7.82
 1,200 7.82 7.82 7.82 0 1,200 -0.0
25/02/2019
7.82
 4,100 7.87 7.87 7.82 0 2,900 -0.0
22/02/2019
7.87
 2,900 7.82 7.87 7.82 0 1,400 -0.0
21/02/2019
7.82
 30 7.82 7.82 7.82 0 0 0
20/02/2019
7.82
 810 7.87 7.87 7.82 0 0 0
19/02/2019
7.87
 0 7.87 7.87 7.87 0 0 0
18/02/2019
7.87
 0 7.87 7.87 7.87 0 0 0
15/02/2019
7.87
 8,163 8.55 8.55 7.72 0 0 0
14/02/2019
8.55
 0 8.55 8.55 8.55 0 0 0
13/02/2019
8.55
 100 7.77 8.55 8.55 100 0 0.0
12/02/2019
7.77
 12,905 8.60 8.60 7.77 0 0 0
11/02/2019
8.60
 0 8.60 8.60 8.60 0 0 0
01/02/2019
8.60
 10 8.60 8.60 8.60 0 0 0
31/01/2019
8.60
 100 7.82 8.60 8.60 100 0 0.0
30/01/2019
7.82
 11,000 7.82 7.82 7.77 0 8,000 -0.1
29/01/2019
7.82
 11,100 7.77 7.82 7.82 0 11,100 -0.2
28/01/2019
7.77
 10,000 8.26 8.26 7.77 0 10,000 -0.2
25/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
24/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
23/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
22/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
21/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
18/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
17/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
16/01/2019
8.26
 100 8.26 8.26 8.26 0 0 0
15/01/2019
8.26
 0 8.26 8.26 8.26 0 0 0
14/01/2019
8.26
 100 8.64 8.64 8.26 0 100 -0.0
11/01/2019
8.64
 0 8.64 8.64 8.64 0 0 0
10/01/2019
8.64
 0 8.64 8.64 8.64 0 0 0
09/01/2019
8.64
 0 8.64 8.64 8.64 0 0 0
08/01/2019
8.64
 0 8.64 8.64 8.64 0 0 0
07/01/2019
8.64
 0 8.64 8.64 8.64 0 0 0
04/01/2019
8.64
 100 7.92 8.64 8.64 100 0 0.0
03/01/2019
7.92
 400 8.79 8.79 7.92 0 0 0
02/01/2019
8.79
 0 8.79 8.79 8.79 0 0 0
28/12/2018
8.79
 0 8.79 8.79 8.79 0 0 0
27/12/2018
8.79
 0 8.79 8.79 8.79 0 0 0
26/12/2018
8.79
 0 8.79 8.79 8.79 0 0 0
25/12/2018
8.79
 87 8.79 8.79 8.79 0 0 0
24/12/2018
8.79
 100 8.01 8.79 8.79 100 0 0.0
21/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
20/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
19/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
18/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
17/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
14/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
13/12/2018
8.01
 0 8.01 8.01 8.01 0 0 0
12/12/2018
8.01
 400 8.26 8.26 8.01 0 0 0
11/12/2018
8.26
 600 8.35 8.35 8.26 0 0 0
10/12/2018
8.35
 0 8.35 8.35 8.35 0 0 0
07/12/2018
8.35
 0 8.35 8.35 8.35 0 0 0
06/12/2018
8.35
 3,000 8.55 8.55 8.35 0 0 0
05/12/2018
8.55
 20 8.55 8.55 8.55 0 0 0
04/12/2018
8.55
 0 8.55 8.55 8.55 0 0 0
03/12/2018
8.55
 0 8.55 8.55 8.55 0 0 0
30/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
29/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
28/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
27/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
26/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
23/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
22/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
21/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
20/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
19/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
16/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0
15/11/2018
8.55
 0 8.55 8.55 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |