CTCP Mỹ thuật và Truyền thông (adc)

17.50
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
(2026-09-08) 		0.50 3.05% 9,700 0 0
15
18
17.50
2 tháng
(2026-08-10) 		0.40 2.42% 12,100 0 0
15
18
17.50
3 tháng
(2026-07-10) 		-0.50 -2.87% 16,800 0 0
15
18
17.50
6 tháng
(2026-04-13) 		-1 -5.59% 33,300 0 0
15
19
17.50
12 tháng
(2025-10-13) 		-1.75 -9.36% 313,900 0 0
15
21.60
17.50
24 tháng
(2024-10-18) 		0.10 0.59% 552,970 -1,050 0.0
15
21.78
17.50
36 tháng
(2023-10-24) 		1.79 11.81% 781,840 -16,427 -0.3
13.20
21.78
17.50
60 tháng
(2021-11-03) 		1.04 6.58% 1,056,671 -17,157 -0.3
10.83
21.78
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
05/06/2024
16.89
 4,420 16.89 16.89 16.80 0 0 0
04/06/2024
16.80
 2 16.80 16.80 16.80 0 0 0
03/06/2024
16.80
 1,419 17.83 17.83 16.80 0 0 0
31/05/2024
17.83
 1,210 16.71 17.83 16.71 0 0 0
30/05/2024
16.63
 200 17.06 17.06 16.63 0 0 0
29/05/2024
17.75
 15,904 16.63 17.75 16.28 0 0 0
28/05/2024
16.20
 110 16.20 16.20 16.20 0 0 0
27/05/2024
16.02
 0 16.02 16.02 16.02 0 0 0
24/05/2024
16.02
 0 16.02 16.02 16.02 0 0 0
23/05/2024
16.02
 100 16.02 16.02 16.02 0 0 0
22/05/2024
16.28
 4,300 16.28 16.28 16.28 0 0 0
21/05/2024
16.28
 600 16.28 16.28 16.28 0 0 0
20/05/2024
16.28
 0 16.28 16.28 16.28 0 0 0
16/05/2024
16.28
 300 16.28 16.28 16.28 0 0 0
15/05/2024
15.94
 8,900 15.94 15.94 15.94 0 0 0
14/05/2024
15.94
 500 15.94 15.94 15.94 0 0 0
13/05/2024
15.94
 5,005 15.94 15.94 15.94 0 0 0
10/05/2024
15.94
 35 15.94 15.94 15.94 0 0 0
09/05/2024
15.94
 10,500 15.85 16.20 15.85 0 0 0
08/05/2024
15.77
 0 15.77 15.77 15.77 0 0 0
07/05/2024
15.77
 100 15.77 15.77 15.77 0 0 0
06/05/2024
15.68
 5 15.68 15.68 15.68 0 0 0
03/05/2024
15.68
 4,600 15.59 15.68 15.51 0 0 0
02/05/2024
15.59
 111 15.59 15.59 15.59 0 0 0
26/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
25/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
24/04/2024
15.51
 3 15.51 15.51 15.51 0 0 0
23/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
22/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
19/04/2024
15.51
 600 15.51 15.51 15.51 0 0 0
17/04/2024
15.59
 404 15.51 15.59 15.51 0 0 0
16/04/2024
15.77
 400 15.77 15.77 15.77 0 0 0
15/04/2024
15.77
 0 15.77 15.77 15.77 0 0 0
12/04/2024
15.77
 8,201 15.94 15.94 15.25 0 0 0
11/04/2024
16.80
 6,000 16.80 16.80 16.80 0 0 0
10/04/2024
15.94
 788 16.37 16.37 15.94 0 0 0
09/04/2024
16.37
 4,000 16.02 17.23 15.94 0 0 0
08/04/2024
16.20
 2,101 16.63 16.63 16.20 0 0 0
05/04/2024
16.02
 3,900 16.37 16.54 15.94 0 0 0
04/04/2024
16.37
 0 16.37 16.37 16.37 0 0 0
03/04/2024
16.37
 310 15.51 16.37 15.51 0 0 0
02/04/2024
16.37
 0 16.37 16.37 16.37 0 0 0
01/04/2024
16.37
 0 16.37 16.37 16.37 0 0 0
29/03/2024
16.37
 55 16.37 16.37 16.37 0 0 0
28/03/2024
16.37
 1,200 16.37 16.37 16.37 0 0 0
27/03/2024
16.37
 100 16.37 16.37 16.37 0 0 0
26/03/2024
16.54
 300 16.20 16.54 16.20 0 0 0
25/03/2024
16.02
 302 15.77 16.02 15.77 0 0 0
22/03/2024
16.63
 1,005 16.63 16.63 16.63 0 0 0
21/03/2024
16.63
 200 16.63 16.63 16.63 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/03/2024
16.46
 7,307 16.80 17.23 16.37 0 0 0
19/03/2024
16.71
 3,505 16.07 17.19 16.07 0 0 0
18/03/2024
15.91
 5,300 15.67 16.71 15.67 0 100 0.0
15/03/2024
15.67
 100 15.67 15.67 15.67 0 0 0
14/03/2024
15.67
 1,327 15.35 15.67 15.27 0 927 0.0
13/03/2024
15.19
 400 15.19 15.19 15.19 0 0 0
12/03/2024
15.75
 1,112 15.83 15.83 15.67 0 0 0
11/03/2024
15.99
 2,200 15.99 15.99 15.99 0 0 0
08/03/2024
15.99
 12,610 15.99 15.99 15.99 0 1,000 0.0
07/03/2024
15.99
 1,400 15.67 15.99 15.59 0 1,000 0.0
06/03/2024
15.83
 2,658 15.83 15.99 15.51 0 0 0
05/03/2024
15.19
 0 15.19 15.19 15.19 0 0 0
04/03/2024
15.19
 0 15.19 15.19 15.19 0 0 0
01/03/2024
15.19
 2,450 15.59 15.59 15.19 0 1,650 0.0
29/02/2024
15.19
 7,405 15.11 15.27 15.11 0 0 0
28/02/2024
14.71
 200 15.11 15.11 14.71 0 0 0
27/02/2024
14.71
 0 14.71 14.71 14.71 0 0 0
26/02/2024
14.71
 0 14.71 14.71 14.71 0 0 0
23/02/2024
14.71
 100 14.71 14.71 14.71 0 100 0.0
22/02/2024
14.71
 300 14.63 14.79 14.63 0 200 0.0
21/02/2024
15.11
 0 15.11 15.11 15.11 0 0 0
20/02/2024
15.11
 15 15.11 15.11 15.11 0 0 0
19/02/2024
15.11
 4,014 15.11 15.11 15.11 0 0 0
16/02/2024
15.11
 2,001 15.11 15.11 15.11 0 0 0
15/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
07/02/2024
14.79
 2 14.79 14.79 14.79 0 0 0
06/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
05/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
02/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
01/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
31/01/2024
14.79
 0 14.79 14.79 14.79 0 0 0
30/01/2024
14.79
 0 14.79 14.79 14.79 0 0 0
29/01/2024
14.79
 400 14.79 14.79 14.79 0 0 0
26/01/2024
14.71
 600 14.71 14.71 14.71 0 600 0.0
25/01/2024
14.87
 8,000 14.79 14.87 14.79 0 0 0
24/01/2024
14.55
 1,400 13.12 14.87 13.12 0 0 0
23/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
22/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
19/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
18/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
17/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
16/01/2024
14.55
 1,000 15.59 15.59 14.55 0 0 0
15/01/2024
14.87
 0 14.87 14.87 14.87 0 0 0
12/01/2024
14.87
 0 14.87 14.87 14.87 0 0 0
11/01/2024
14.87
 300 14.79 14.87 14.79 0 0 0
10/01/2024
14.71
 2 14.71 14.71 14.71 0 0 0
09/01/2024
14.71
 400 14.55 14.71 14.55 0 0 0
08/01/2024
14.63
 3,600 14.63 15.59 14.47 0 0 0
05/01/2024
14.55
 3,400 14.71 14.71 14.55 0 0 0

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