CTCP Mỹ thuật và Truyền thông (adc)

20.60
0.20
(0.98%)
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
(2024-10-22) 		1.10 5.64% 4,999 0 0
19.50
20.70
20.60
2 tháng
(2024-09-23) 		0.10 0.49% 10,329 0 0
19.50
21.80
20.60
3 tháng
(2024-08-23) 		0.60 3% 13,016 0 0
19.50
21.80
20.60
6 tháng
(2024-05-27) 		2 10.75% 68,917 -1,000 -0.0
18.60
23.20
20.60
12 tháng
(2023-11-27) 		3.89 23.29% 228,960 -14,377 -0.3
16.24
23.20
20.60
24 tháng
(2022-12-02) 		5.33 34.87% 414,920 -14,377 -0.3
12.57
23.20
20.60
36 tháng
(2021-12-07) 		3.07 17.52% 504,672 -15,107 -0.3
12.57
23.35
20.60
60 tháng
(2019-12-18) 		12.23 145.98% 1,487,761 -209,197 -3.1
5.92
23.35
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2012
1.24
 400 1.22 1.24 1.24 0 0 0
01/02/2012
1.22
 1,000 1.17 1.22 1.12 900 0 0.0
31/01/2012
1.17
 0 1.19 1.17 1.17 0 0 0
30/01/2012
1.19
 500 1.12 1.19 1.12 100 0 0.0
20/01/2012
1.12
 100 1.15 1.15 1.12 0 0 0
19/01/2012
1.15
 100 1.22 1.22 1.15 0 0 0
18/01/2012
1.22
 1,100 1.19 1.22 1.22 1,000 0 0.0
17/01/2012
1.19
 2,600 1.14 1.19 1.12 2,600 0 0.0
16/01/2012
1.14
 1,800 1.08 1.14 1.12 1,800 0 0.0
13/01/2012
1.08
 0 1.07 1.08 1.08 0 0 0
12/01/2012
1.07
 6,300 1.12 1.12 1.07 2,200 0 0.0
11/01/2012
1.12
 1,500 1.02 1.12 1.12 1,500 0 0.0
10/01/2012
1.02
 1,600 1.00 1.07 1.02 0 0 0
09/01/2012
1.00
 1,000 0.95 1.00 1.00 1,000 0 0.0
06/01/2012
0.95
 100 0.98 0.98 0.95 0 0 0
05/01/2012
0.98
 6,100 1.03 1.03 0.98 0 0 0
04/01/2012
1.03
 3,600 1.08 1.08 1.03 0 0 0
03/01/2012
1.08
 100 1.05 1.08 1.08 0 0 0
30/12/2011
1.05
 1,900 1.05 1.05 1.05 900 0 0.0
29/12/2011
1.05
 1,100 1.12 1.12 1.05 0 0 0
28/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2011
1.12
 6,400 1.10 1.12 1.00 0 0 0
27/12/2011
1.10
 9,400 1.03 1.10 1.05 800 0 0.0
26/12/2011
1.03
 4,000 1.03 1.06 1.02 0 0 0
23/12/2011
1.03
 1,500 1.02 1.05 1.03 0 0 0
22/12/2011
1.02
 100 1.05 1.05 1.02 0 0 0
21/12/2011
1.05
 3,200 1.07 1.07 1.00 0 0 0
20/12/2011
1.07
 100 1.03 1.07 1.07 0 0 0
19/12/2011
1.03
 1,600 0.99 1.03 0.96 0 0 0
16/12/2011
0.99
 300 0.91 0.99 0.99 0 0 0
15/12/2011
0.91
 2,600 0.96 0.98 0.91 0 0 0
14/12/2011
0.96
 200 0.98 0.98 0.96 0 0 0
13/12/2011
0.98
 1,600 1.12 1.12 0.98 0 0 0
12/12/2011
1.12
 200 1.05 1.12 0.98 0 0 0
09/12/2011
1.05
 100 0.99 1.05 1.05 0 0 0
08/12/2011
0.99
 0 0.99 0.99 0.99 0 0 0
07/12/2011
0.99
 100 1.03 1.03 0.99 0 0 0
06/12/2011
1.03
 0 1.03 1.03 1.03 0 0 0
05/12/2011
1.03
 4,000 0.99 1.03 1.03 0 0 0
02/12/2011
0.99
 1,000 0.93 0.99 0.99 0 0 0
01/12/2011
0.93
 0 0.93 0.93 0.93 0 0 0
30/11/2011
0.93
 0 0.93 0.93 0.93 0 0 0
29/11/2011
0.93
 0 0.93 0.93 0.93 0 0 0
28/11/2011
0.93
 100 0.96 0.96 0.93 0 0 0
25/11/2011
0.96
 0 0.96 0.96 0.96 0 0 0
24/11/2011
0.96
 1,200 0.98 0.98 0.96 0 0 0
23/11/2011
0.98
 800 0.96 0.98 0.98 0 0 0
22/11/2011
0.96
 3,200 0.96 0.98 0.89 0 0 0
21/11/2011
0.96
 3,500 0.95 0.96 0.95 0 0 0
18/11/2011
0.95
 1,000 0.96 0.96 0.95 0 0 0
17/11/2011
0.96
 1,100 0.91 0.96 0.95 0 0 0
16/11/2011
0.91
 100 0.96 0.96 0.91 0 0 0
15/11/2011
0.96
 0 0.96 0.96 0.96 0 0 0
14/11/2011
0.96
 700 0.96 0.96 0.96 0 0 0
11/11/2011
0.96
 2,000 0.98 0.98 0.96 1,500 0 0.0
10/11/2011
0.98
 0 0.98 0.98 0.98 0 0 0
09/11/2011
0.98
 500 0.98 0.98 0.98 0 0 0
08/11/2011
0.98
 1,000 0.99 0.99 0.98 0 0 0
07/11/2011
0.99
 400 0.99 0.99 0.96 0 0 0
04/11/2011
0.99
 0 0.99 0.99 0.99 0 0 0
03/11/2011
0.99
 1,500 0.98 0.99 0.98 0 0 0
02/11/2011
0.98
 0 0.98 0.98 0.98 0 0 0
01/11/2011
0.98
 1,100 0.99 0.99 0.96 0 0 0
31/10/2011
0.99
 0 0.99 0.99 0.99 0 0 0
28/10/2011
0.99
 1,000 0.98 0.99 0.99 0 0 0
27/10/2011
0.98
 300 0.96 0.98 0.98 0 0 0
26/10/2011
0.96
 10,400 0.96 0.96 0.95 0 0 0
25/10/2011
0.96
 4,400 0.98 0.98 0.96 0 0 0
24/10/2011
0.98
 1,500 0.96 0.98 0.98 0 0 0
21/10/2011
0.96
 3,100 0.98 0.98 0.96 0 0 0
20/10/2011
0.98
 1,200 0.98 0.98 0.98 0 0 0
19/10/2011
0.98
 800 0.93 0.98 0.91 0 0 0
18/10/2011
0.93
 100 0.96 0.96 0.93 0 0 0
17/10/2011
0.96
 100 0.99 0.99 0.96 0 0 0
14/10/2011
0.99
 200 0.93 0.99 0.99 0 0 0
13/10/2011
0.93
 0 0.93 0.93 0.93 0 0 0
12/10/2011
0.93
 100 0.98 0.98 0.93 0 0 0
11/10/2011
0.98
 100 0.95 0.98 0.98 0 0 0
10/10/2011
0.95
 800 1.00 1.00 0.95 0 0 0
07/10/2011
1.00
 500 0.96 1.00 0.98 0 0 0
06/10/2011
0.96
 1,500 0.91 0.96 0.96 0 0 0
05/10/2011
0.91
 100 0.92 0.92 0.91 0 0 0
04/10/2011
0.92
 200 0.93 0.96 0.92 0 0 0
03/10/2011
0.93
 0 0.93 0.93 0.93 0 0 0
30/09/2011
0.93
 500 0.92 0.93 0.93 0 0 0
29/09/2011
0.92
 400 0.93 0.93 0.92 0 0 0
28/09/2011
0.93
 0 0.91 0.93 0.93 0 0 0
27/09/2011
0.91
 4,500 0.95 0.98 0.91 0 0 0
26/09/2011
0.95
 0 0.95 0.95 0.95 0 0 0
23/09/2011
0.95
 0 0.95 0.95 0.95 0 0 0
22/09/2011
0.95
 0 0.93 0.95 0.95 0 0 0
21/09/2011
0.93
 2,500 1.00 1.00 0.93 100 0 0.0
20/09/2011
1.00
 100 0.95 1.00 1.00 0 0 0
19/09/2011
0.95
 0 0.95 0.95 0.95 0 0 0
16/09/2011
0.95
 100 0.98 0.98 0.95 0 0 0
15/09/2011
0.98
 1,100 0.99 0.99 0.95 0 0 0
14/09/2011
0.99
 5,100 0.98 1.03 0.98 0 0 0
13/09/2011
0.98
 5,100 0.98 0.99 0.96 0 0 0
12/09/2011
0.98
 2,100 0.92 0.98 0.88 0 0 0
09/09/2011
0.92
 100 0.95 0.95 0.92 0 0 0
08/09/2011
0.95
 1,300 0.96 0.98 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |