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)
07/03/2025
18.18
 0 18.18 18.18 18.18 0 0 0
06/03/2025
18.18
 523 18.18 18.18 18.18 0 0 0
05/03/2025
18.09
 307 18.09 18.09 18.09 0 0 0
04/03/2025
18.18
 6 18.18 18.18 18.18 0 0 0
03/03/2025
18.18
 665 18.52 18.52 18.18 0 0 0
28/02/2025
18.78
 0 18.78 18.78 18.78 0 0 0
27/02/2025
18.78
 14 18.78 18.78 18.78 0 0 0
26/02/2025
18.78
 0 18.78 18.78 18.78 0 0 0
25/02/2025
18.78
 0 18.78 18.78 18.78 0 0 0
24/02/2025
18.78
 100 18.78 18.78 18.78 0 0 0
21/02/2025
19.73
 500 19.73 19.73 19.73 0 0 0
20/02/2025
19.73
 106 19.73 19.73 19.73 0 0 0
19/02/2025
19.38
 100 19.38 19.38 19.38 0 0 0
18/02/2025
18.52
 0 18.52 18.52 18.52 0 0 0
17/02/2025
18.52
 106 18.52 18.52 18.52 0 0 0
14/02/2025
18.95
 100 18.95 18.95 18.95 0 0 0
13/02/2025
18.52
 500 18.52 18.52 18.52 0 0 0
12/02/2025
19.38
 100 19.38 19.38 19.38 0 0 0
11/02/2025
19.82
 10 19.82 19.82 19.82 0 0 0
10/02/2025
19.82
 0 19.82 19.82 19.82 0 0 0
07/02/2025
19.82
 0 19.82 19.82 19.82 0 0 0
06/02/2025
19.82
 88 19.82 19.82 19.82 0 0 0
05/02/2025
19.82
 300 19.82 19.82 19.82 0 0 0
04/02/2025
18.18
 100 18.18 18.18 18.18 0 0 0
03/02/2025
18.78
 0 18.78 18.78 18.78 0 0 0
31/01/2025
15.51
 100 15.51 15.51 15.51 0 0 0
30/01/2025
15.51
 100 15.51 15.51 15.51 0 0 0
29/01/2025
15.51
 100 15.51 15.51 15.51 0 0 0
28/01/2025
15.51
 100 15.51 15.51 15.51 0 0 0
27/01/2025
15.51
 100 15.51 15.51 15.51 0 0 0
24/01/2025
18.26
 0 18.26 18.26 18.26 0 0 0
23/01/2025
18.26
 100 18.26 18.26 18.26 0 0 0
22/01/2025
18.26
 800 18.26 18.26 18.26 0 0 0
21/01/2025
18.35
 0 18.35 18.35 18.35 0 0 0
20/01/2025
18.35
 0 18.35 18.35 18.35 0 0 0
17/01/2025
18.35
 0 18.35 18.35 18.35 0 0 0
16/01/2025
18.35
 0 18.35 18.35 18.35 0 0 0
15/01/2025
18.35
 100 18.35 18.35 18.35 0 0 0
14/01/2025
17.92
 0 17.92 17.92 17.92 0 0 0
13/01/2025
17.92
 4 17.92 17.92 17.92 0 0 0
10/01/2025
17.92
 0 17.92 17.92 17.92 0 0 0
09/01/2025
17.92
 301 17.92 17.92 17.92 0 0 0
08/01/2025
18.09
 0 18.09 18.09 18.09 0 0 0
07/01/2025
17.23
 300 17.23 17.23 17.23 0 0 0
06/01/2025
18.09
 203 18.09 18.09 18.09 0 0 0
03/01/2025
18.35
 1,200 18.09 18.35 16.46 0 0 0
02/01/2025
18.09
 1,600 18.09 18.09 18.09 0 0 0
01/01/2025
18.09
 1,000 18.09 18.09 18.09 0 0 0
31/12/2024
18.09
 1,000 18.09 18.09 18.09 0 0 0
30/12/2024
18.09
 2,000 18.09 18.09 18.09 0 0 0
27/12/2024
18.09
 0 18.09 18.09 18.09 0 0 0
26/12/2024
18.09
 1 18.09 18.09 18.09 0 0 0
25/12/2024
18.09
 0 18.09 18.09 18.09 0 0 0
24/12/2024
18.09
 101 18.09 18.09 18.09 0 0 0
23/12/2024
18.09
 31,205 17.14 18.26 17.14 0 0 0
20/12/2024
18.26
 1,300 18.09 18.26 17.23 0 0 0
19/12/2024
18.09
 0 18.09 18.09 18.09 0 0 0
18/12/2024
18.09
 8 18.09 18.09 18.09 0 0 0
17/12/2024
18.09
 1,000 18.09 18.09 18.09 0 0 0
16/12/2024
18.01
 60 18.01 18.01 18.01 0 0 0
13/12/2024
18.01
 400 18.01 18.01 18.01 0 0 0
12/12/2024
17.58
 60 17.58 17.58 17.58 0 0 0
11/12/2024
17.58
 6 17.58 17.58 17.58 0 0 0
10/12/2024
17.58
 100 17.58 17.58 17.58 0 0 0
09/12/2024
17.14
 200 17.14 17.14 17.14 0 0 0
06/12/2024
17.14
 101 17.14 17.14 17.14 0 0 0
05/12/2024
15.94
 35 15.94 15.94 15.94 0 0 0
04/12/2024
15.77
 8,201 15.94 15.94 15.25 0 0 0
03/12/2024
16.97
 1,112 17.06 17.06 16.89 0 0 0
02/12/2024
15.94
 2 15.94 15.94 15.94 0 0 0
29/11/2024
15.51
 100 15.51 15.51 15.51 0 0 0
28/11/2024
15.51
 100 15.51 15.51 15.51 0 0 0
27/11/2024
15.51
 100 15.51 15.51 15.51 0 0 0
26/11/2024
15.51
 100 15.51 15.51 15.51 0 0 0
25/11/2024
17.66
 300 17.66 17.66 17.66 0 0 0
22/11/2024
17.14
 201 17.14 17.14 17.14 0 0 0
21/11/2024
17.75
 114 17.75 17.75 17.75 0 0 0
20/11/2024
17.58
 240 17.58 17.58 17.58 0 0 0
19/11/2024
17.23
 10 17.23 17.23 17.23 0 0 0
18/11/2024
17.23
 127 17.23 17.23 17.23 0 0 0
15/11/2024
17.58
 0 17.58 17.58 17.58 0 0 0
14/11/2024
17.58
 0 17.58 17.58 17.58 0 0 0
13/11/2024
17.58
 0 17.58 17.58 17.58 0 0 0
12/11/2024
17.58
 1 17.58 17.58 17.58 0 0 0
11/11/2024
17.58
 1,001 17.58 17.58 17.58 0 0 0
08/11/2024
16.80
 487 16.80 16.80 16.80 0 0 0
07/11/2024
17.83
 2,500 17.23 17.83 17.23 0 0 0
06/11/2024
17.23
 300 17.14 17.23 17.14 0 0 0
05/11/2024
17.23
 0 17.23 17.23 17.23 0 0 0
04/11/2024
17.23
 0 17.23 17.23 17.23 0 0 0
01/11/2024
17.23
 0 17.23 17.23 17.23 0 0 0
31/10/2024
17.23
 0 17.23 17.23 17.23 0 0 0
30/10/2024
17.23
 107 17.23 17.23 17.23 0 0 0
29/10/2024
17.23
 100 17.23 17.23 17.23 0 0 0
28/10/2024
17.23
 0 17.23 17.23 17.23 0 0 0
25/10/2024
17.23
 0 17.23 17.23 17.23 0 0 0
24/10/2024
17.23
 0 17.23 17.23 17.23 0 0 0
23/10/2024
17.23
 103 17.23 17.23 17.23 0 0 0
22/10/2024
16.80
 0 16.80 16.80 16.80 0 0 0
21/10/2024
16.80
 0 16.80 16.80 16.80 0 0 0

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