CTCP Mỹ thuật và Truyền thông (adc)

19
-1
(-5%)
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
(2025-11-12) 		-0.20 -0.99% 700 0 0
19
20.40
19
2 tháng
(2025-10-13) 		-0.20 -0.99% 2,800 0 0
19
20.40
19
3 tháng
(2025-09-15) 		0.90 4.71% 13,800 0 0
18.30
20.40
19
6 tháng
(2025-06-16) 		0.40 2.04% 67,400 0 0
18.20
20.60
19
12 tháng
(2024-12-17) 		0.40 2.04% 227,121 -1,350 -0.0
18.20
23.60
19
24 tháng
(2023-12-25) 		3.97 24.79% 442,801 -7,927 -0.2
15.77
23.60
19
36 tháng
(2022-12-28) 		5.67 39.53% 634,255 -15,727 -0.3
12.05
23.60
19
60 tháng
(2021-01-07) 		9.59 92.14% 903,651 -17,011 -0.3
9.81
23.60
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
18.48
 270 18.48 18.48 18.48 0 0 0
01/10/2024
20.35
 0 20.35 20.35 20.35 0 0 0
30/09/2024
20.35
 75 20.35 20.35 20.35 0 0 0
27/09/2024
20.35
 1 20.35 20.35 20.35 0 0 0
26/09/2024
20.35
 9 20.35 20.35 20.35 0 0 0
25/09/2024
20.35
 100 20.35 20.35 20.35 0 0 0
24/09/2024
19.13
 200 19.13 19.13 19.13 0 0 0
23/09/2024
19.13
 21 19.13 19.13 19.13 0 0 0
20/09/2024
19.13
 27 19.13 19.13 19.13 0 0 0
19/09/2024
19.13
 0 19.13 19.13 19.13 0 0 0
18/09/2024
19.13
 0 19.13 19.13 19.13 0 0 0
17/09/2024
19.13
 900 19.13 19.13 19.13 0 0 0
16/09/2024
19.13
 100 19.13 19.13 19.13 0 0 0
13/09/2024
18.85
 0 18.85 18.85 18.85 0 0 0
12/09/2024
18.85
 0 18.85 18.85 18.85 0 0 0
11/09/2024
18.85
 4 18.85 18.85 18.85 0 0 0
10/09/2024
18.85
 301 18.67 18.85 18.67 0 0 0
09/09/2024
18.67
 100 18.67 18.67 18.67 0 0 0
06/09/2024
18.67
 0 18.67 18.67 18.67 0 0 0
05/09/2024
18.67
 118 18.67 18.67 18.67 0 0 0
04/09/2024
18.67
 507 18.67 18.67 18.67 0 0 0
30/08/2024
18.67
 4 18.67 18.67 18.67 0 0 0
29/08/2024
18.67
 0 18.67 18.67 18.67 0 0 0
28/08/2024
18.67
 203 18.67 18.67 18.67 0 0 0
27/08/2024
18.67
 38 18.67 18.67 18.67 0 0 0
26/08/2024
18.67
 202 18.67 18.67 18.67 0 0 0
23/08/2024
18.67
 183 18.67 18.67 18.67 0 0 0
22/08/2024
18.67
 758 18.48 18.67 18.48 0 0 0
21/08/2024
20.44
 0 20.44 20.44 20.44 0 0 0
20/08/2024
20.44
 1,200 19.13 20.44 19.13 0 0 0
19/08/2024
19.13
 0 19.13 19.13 19.13 0 0 0
16/08/2024
19.13
 2 19.13 19.13 19.13 0 0 0
15/08/2024
19.13
 5 19.13 19.13 19.13 0 0 0
14/08/2024
19.13
 500 19.13 19.13 19.13 0 0 0
13/08/2024
18.85
 0 18.85 18.85 18.85 0 0 0
12/08/2024
18.85
 1,604 18.85 18.85 18.85 0 0 0
09/08/2024
18.85
 101 18.85 18.85 18.85 0 0 0
08/08/2024
18.95
 904 19.13 19.13 18.95 0 0 0
07/08/2024
19.04
 0 19.04 19.04 19.04 0 0 0
06/08/2024
19.04
 947 18.01 19.04 18.01 0 0 0
05/08/2024
19.23
 100 19.23 19.23 19.23 0 0 0
02/08/2024
19.32
 74 19.32 19.32 19.32 0 0 0
01/08/2024
19.32
 2,203 19.32 20.53 19.32 0 0 0
31/07/2024
19.32
 2,100 18.67 19.32 18.67 0 0 0
30/07/2024
19.41
 90 19.41 19.41 19.41 0 0 0
29/07/2024
19.41
 0 19.41 19.41 19.41 0 0 0
26/07/2024
19.41
 0 19.41 19.41 19.41 0 0 0
25/07/2024
19.41
 200 19.41 19.41 19.41 0 0 0
24/07/2024
19.51
 0 19.51 19.51 19.51 0 0 0
23/07/2024
19.51
 0 19.51 19.51 19.51 0 0 0
22/07/2024
19.51
 109 19.51 19.51 19.51 0 0 0
19/07/2024
19.51
 0 19.51 19.51 19.51 0 0 0
18/07/2024
19.51
 5 19.51 19.51 19.51 0 0 0
17/07/2024
19.51
 300 19.51 19.51 19.51 0 0 0
16/07/2024
19.60
 700 19.69 19.69 19.60 0 0 0
15/07/2024
19.69
 0 19.69 19.69 19.69 0 0 0
12/07/2024
19.69
 330 19.69 19.69 19.69 0 0 0
11/07/2024
21.65
 2,605 19.60 21.65 19.60 0 1,000 -0.0
10/07/2024
19.88
 0 19.88 19.88 19.88 0 0 0
09/07/2024
19.88
 101 19.88 19.88 19.88 0 0 0
08/07/2024
19.97
 40 19.97 19.97 19.97 0 0 0
05/07/2024
19.97
 46 19.97 19.97 19.97 0 0 0
04/07/2024
19.97
 100 19.97 19.97 19.97 0 0 0
03/07/2024
18.39
 600 18.39 18.39 18.39 0 0 0
02/07/2024
18.67
 0 18.67 18.67 18.67 0 0 0
01/07/2024
18.67
 0 18.67 18.67 18.67 0 0 0
28/06/2024
18.67
 7,600 19.32 19.32 18.67 0 0 0
27/06/2024
19.51
 101 19.51 19.51 19.51 0 0 0
26/06/2024
18.67
 1,300 18.48 19.97 18.48 0 0 0
25/06/2024
18.48
 1,200 18.48 18.48 18.48 0 0 0
24/06/2024
18.48
 0 18.48 18.48 18.48 0 0 0
21/06/2024
18.48
 300 18.39 18.48 18.39 0 0 0
20/06/2024
18.20
 100 18.20 18.20 18.20 0 0 0
19/06/2024
20.16
 900 18.95 20.16 18.39 0 0 0
18/06/2024
18.39
 0 18.39 18.39 18.39 0 0 0
17/06/2024
18.39
 0 18.39 18.39 18.39 0 0 0
14/06/2024
18.39
 0 18.39 18.39 18.39 0 0 0
13/06/2024
18.39
 100 18.39 18.39 18.39 0 0 0
12/06/2024
18.57
 101 18.57 18.57 18.57 0 0 0
11/06/2024
19.32
 0 19.32 19.32 19.32 0 0 0
10/06/2024
19.32
 5,210 16.52 19.32 16.52 0 0 0
07/06/2024
18.29
 0 18.29 18.29 18.29 0 0 0
06/06/2024
18.29
 0 18.29 18.29 18.29 0 0 0
05/06/2024
18.29
 4,420 18.29 18.29 18.20 0 0 0
04/06/2024
18.20
 2 18.20 18.20 18.20 0 0 0
03/06/2024
18.20
 1,419 19.32 19.32 18.20 0 0 0
31/05/2024
19.32
 1,210 18.11 19.32 18.11 0 0 0
30/05/2024
18.01
 200 18.48 18.48 18.01 0 0 0
29/05/2024
19.23
 15,904 18.01 19.23 17.64 0 0 0
28/05/2024
17.55
 110 17.55 17.55 17.55 0 0 0
27/05/2024
17.36
 0 17.36 17.36 17.36 0 0 0
24/05/2024
17.36
 0 17.36 17.36 17.36 0 0 0
23/05/2024
17.36
 100 17.36 17.36 17.36 0 0 0
22/05/2024
17.64
 4,300 17.64 17.64 17.64 0 0 0
21/05/2024
17.64
 600 17.64 17.64 17.64 0 0 0
20/05/2024
17.64
 0 17.64 17.64 17.64 0 0 0
17/05/2024
17.64
 600 17.64 17.64 17.64 0 0 0
16/05/2024
17.64
 300 17.64 17.64 17.64 0 0 0
15/05/2024
17.27
 8,900 17.27 17.27 17.27 0 0 0
14/05/2024
17.27
 500 17.27 17.27 17.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |