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)
29/01/2018
6.60
 30 6.60 6.60 6.60 0 0 0
26/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
25/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
24/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
23/01/2018
6.60
 2,031 6.76 6.76 6.60 0 0 0
22/01/2018
6.76
 3,200 6.14 6.76 6.64 0 0 0
19/01/2018
6.14
 0 6.14 6.14 6.14 0 0 0
18/01/2018
6.14
 0 6.14 6.14 6.14 0 0 0
17/01/2018
6.14
 1,000 6.22 6.22 6.14 0 0 0
16/01/2018
6.22
 1 6.22 6.22 6.22 0 0 0
15/01/2018
6.22
 3 6.22 6.22 6.22 0 0 0
12/01/2018
6.22
 0 6.22 6.22 6.22 0 0 0
11/01/2018
6.22
 100 6.18 6.22 6.22 0 0 0
10/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
09/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
08/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
05/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
04/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
03/01/2018
6.18
 200 6.14 6.18 6.18 0 0 0
02/01/2018
6.14
 1 6.14 6.14 6.14 0 0 0
29/12/2017
6.14
 9 6.14 6.14 6.14 0 0 0
28/12/2017
6.14
 100 6.14 6.14 6.14 0 0 0
27/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
26/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
25/12/2017
6.14
 90 6.14 6.14 6.14 0 0 0
22/12/2017
6.14
 7,400 6.14 6.14 6.14 7,400 0 0.1
21/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
20/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
19/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
18/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
15/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
14/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
13/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
12/12/2017
6.14
 10 6.14 6.14 6.14 0 0 0
11/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
08/12/2017
6.14
 58 6.14 6.14 6.14 0 0 0
07/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
06/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
05/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
04/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
01/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
30/11/2017
6.14
 0 6.14 6.14 6.14 0 0 0
29/11/2017
6.14
 3,900 6.14 6.14 6.14 3,900 0 0.1
28/11/2017
6.14
 0 6.14 6.14 6.14 0 0 0
27/11/2017
6.14
 4,600 6.14 6.18 6.14 3,600 0 0.1
24/11/2017
6.14
 100 6.14 6.14 6.14 0 0 0
23/11/2017
6.14
 1,400 6.33 6.33 6.14 900 0 0.0
22/11/2017
6.33
 1,000 5.76 6.33 6.33 0 0 0
21/11/2017
5.76
 739 6.33 6.33 5.76 100 0 0.0
20/11/2017
6.33
 200 6.33 6.33 6.33 200 0 0.0
17/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
16/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
15/11/2017
6.33
 300 6.53 6.53 6.33 300 0 0.0
14/11/2017
6.53
 2,581 6.33 6.53 6.53 0 0 0
13/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
10/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
09/11/2017
6.33
 12,810 6.14 6.33 6.33 3,800 0 0.1
08/11/2017
6.14
 0 6.14 6.14 6.14 0 0 0
07/11/2017
6.14
 300 5.80 6.14 6.14 0 0 0
06/11/2017
5.80
 0 5.80 5.80 5.80 0 0 0
03/11/2017
5.80
 0 5.80 5.80 5.80 0 0 0
02/11/2017
5.80
 1,000 6.14 6.14 5.80 0 0 0
01/11/2017
6.14
 500 6.14 6.14 6.14 500 500 0
31/10/2017
6.14
 3,000 6.14 6.14 6.14 3,000 0 0.0
30/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
27/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
26/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
25/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
24/10/2017
6.14
 100 6.30 6.30 6.14 100 0 0.0
23/10/2017
6.30
 0 6.30 6.30 6.30 0 0 0
20/10/2017
6.30
 0 6.30 6.30 6.30 0 0 0
19/10/2017
6.30
 0 6.30 6.30 6.30 0 0 0
18/10/2017
6.30
 42,804 6.95 6.95 6.30 22,000 0 0.4
17/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
16/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
13/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
12/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
11/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
10/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
09/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
06/10/2017
6.95
 200 6.33 6.95 6.18 0 0 0
05/10/2017
6.33
 0 6.33 6.33 6.33 0 0 0
04/10/2017
6.33
 0 6.33 6.33 6.33 0 0 0
03/10/2017
6.33
 0 6.33 6.33 6.33 0 0 0
02/10/2017
6.33
 0 6.33 6.33 6.33 0 0 0
29/09/2017
6.33
 1,322 5.91 6.33 6.33 1,300 0 0.0
28/09/2017
5.91
 600 5.80 5.91 5.91 600 0 0.0
27/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
26/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
25/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
22/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
21/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
20/09/2017
5.80
 2,800 5.80 5.80 5.80 2,700 0 0.0
19/09/2017
5.80
 58 5.80 5.80 5.80 0 0 0
18/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
15/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
14/09/2017
5.80
 800 5.80 5.80 5.80 800 0 0.0
13/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
12/09/2017
5.80
 200 5.95 5.95 5.80 0 0 0
11/09/2017
5.95
 30 5.95 5.95 5.95 0 0 0

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