CTCP Mỹ thuật và Truyền thông (adc)

20.40
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
(2024-10-16) 		0.90 4.62% 6,500 0 0
19.50
20.70
20.40
2 tháng
(2024-09-16) 		-0.10 -0.49% 10,600 0 0
19.50
21.80
20.40
3 tháng
(2024-08-19) 		-0.10 -0.49% 14,000 0 0
19.50
21.90
20.40
6 tháng
(2024-05-20) 		1.50 7.94% 72,500 -1,000 -0.0
18.60
23.20
20.40
12 tháng
(2023-11-21) 		3.69 22.10% 227,400 -14,377 -0.3
16.24
23.20
20.40
24 tháng
(2022-11-28) 		2.17 11.92% 413,460 -14,377 -0.3
12.57
23.20
20.40
36 tháng
(2021-12-01) 		-0.16 -0.76% 504,722 -15,107 -0.3
12.57
23.35
20.40
60 tháng
(2019-12-12) 		12.03 143.59% 1,486,001 -209,197 -3.1
5.92
23.35
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
22.63
 100 20.64 22.63 22.63 0 0 0
01/09/2021
20.64
 10 20.64 20.64 20.64 0 0 0
31/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
30/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
27/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
26/08/2021
20.64
 37 20.64 20.64 20.64 0 0 0
25/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
24/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
23/08/2021
20.64
 120 20.64 20.64 20.64 0 0 0
20/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
19/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
18/08/2021
20.64
 300 20.64 22.63 20.64 0 0 0
17/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
16/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
13/08/2021
20.64
 101 18.80 20.64 20.64 0 0 0
12/08/2021
18.80
 40 18.80 18.80 18.80 0 0 0
11/08/2021
18.80
 100 18.80 18.80 18.80 0 0 0
10/08/2021
18.80
 0 18.80 18.80 18.80 0 0 0
09/08/2021
18.80
 0 18.80 18.80 18.80 0 0 0
06/08/2021
18.80
 0 18.80 18.80 18.80 0 0 0
05/08/2021
18.80
 100 17.13 18.80 18.80 0 0 0
04/08/2021
17.13
 0 17.13 17.13 17.13 0 0 0
03/08/2021
17.13
 0 17.13 17.13 17.13 0 0 0
02/08/2021
17.13
 0 17.13 17.13 17.13 0 0 0
30/07/2021
17.13
 0 17.13 17.13 17.13 0 0 0
29/07/2021
17.13
 0 17.13 17.13 17.13 0 0 0
28/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/07/2021
17.13
 500 18.88 18.88 17.13 0 0 0
27/07/2021
18.88
 300 17.16 18.88 18.88 0 0 0
26/07/2021
17.16
 1,110 17.04 17.16 17.04 0 0 0
23/07/2021
17.04
 100 16.98 17.04 17.04 0 0 0
22/07/2021
16.98
 0 16.98 16.98 16.98 0 0 0
21/07/2021
16.98
 0 16.98 16.98 16.98 0 0 0
20/07/2021
16.98
 0 16.98 16.98 16.98 0 0 0
19/07/2021
16.98
 100 15.45 16.98 16.98 0 0 0
16/07/2021
15.45
 50 15.45 15.45 15.45 0 0 0
15/07/2021
15.45
 0 15.45 15.45 15.45 0 0 0
14/07/2021
15.45
 0 15.45 15.45 15.45 0 0 0
13/07/2021
15.45
 0 15.45 15.45 15.45 0 0 0
12/07/2021
15.45
 100 17.16 17.16 15.45 0 0 0
09/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
08/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
07/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
06/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
05/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
02/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
01/07/2021
17.16
 400 17.16 17.16 17.16 0 0 0
30/06/2021
17.16
 0 17.16 17.16 17.16 0 0 0
29/06/2021
17.16
 0 17.16 17.16 17.16 0 0 0
28/06/2021
17.16
 0 17.16 17.16 17.16 0 0 0
25/06/2021
17.16
 4,100 15.63 17.16 17.16 0 900 -0.0
24/06/2021
15.63
 0 15.63 15.63 15.63 0 0 0
23/06/2021
15.63
 911 14.89 15.63 15.63 0 0 0
22/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
21/06/2021
14.89
 100 16.36 16.36 14.89 0 0 0
18/06/2021
16.36
 221 14.89 16.36 13.61 0 0 0
17/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
16/06/2021
14.89
 200 13.55 14.89 12.26 0 0 0
15/06/2021
13.55
 0 13.55 13.55 13.55 0 0 0
14/06/2021
13.55
 0 13.55 13.55 13.55 0 0 0
11/06/2021
13.55
 200 14.89 16.36 13.55 0 0 0
10/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
09/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
08/06/2021
14.89
 100 16.55 16.55 14.89 0 0 0
07/06/2021
16.55
 0 16.55 16.55 16.55 0 0 0
04/06/2021
16.55
 0 16.55 16.55 16.55 0 0 0
03/06/2021
16.55
 0 16.55 16.55 16.55 0 0 0
02/06/2021
16.55
 700 18.08 18.08 16.55 0 0 0
01/06/2021
18.08
 0 18.08 18.08 18.08 0 0 0
31/05/2021
18.08
 0 18.08 18.08 18.08 0 0 0
28/05/2021
18.08
 200 17.65 18.08 18.08 0 0 0
27/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2021
17.65
 400 16.67 17.65 17.65 0 0 0
26/05/2021
16.67
 0 16.67 16.67 16.67 0 0 0
25/05/2021
16.67
 0 16.67 16.67 16.67 0 0 0
24/05/2021
16.67
 200 15.16 16.67 15.16 0 0 0
21/05/2021
15.16
 0 15.16 15.16 15.16 0 0 0
20/05/2021
15.16
 600 13.82 15.16 15.16 0 0 0
19/05/2021
13.82
 100 15.34 15.34 13.82 0 0 0
18/05/2021
15.34
 0 15.34 15.34 15.34 0 0 0
17/05/2021
15.34
 0 15.34 15.34 15.34 0 0 0
14/05/2021
15.34
 100 13.94 15.34 15.34 0 0 0
13/05/2021
13.94
 0 13.94 13.94 13.94 0 0 0
12/05/2021
13.94
 0 13.94 13.94 13.94 0 0 0
11/05/2021
13.94
 0 13.94 13.94 13.94 0 0 0
10/05/2021
13.94
 0 13.94 13.94 13.94 0 0 0
07/05/2021
13.94
 200 15.39 15.39 13.94 0 0 0
06/05/2021
15.39
 0 15.39 15.39 15.39 0 0 0
05/05/2021
15.39
 100 14.00 15.39 15.39 0 0 0
04/05/2021
14.00
 0 14.00 14.00 14.00 0 0 0
29/04/2021
14.00
 400 14.99 14.99 14.00 0 0 0
28/04/2021
14.99
 5,100 13.65 14.99 12.55 0 0 0
27/04/2021
13.65
 100 15.16 15.16 13.65 0 0 0
26/04/2021
15.16
 100 16.03 16.03 15.16 0 0 0
23/04/2021
16.03
 300 14.58 16.03 16.03 0 0 0
22/04/2021
14.58
 0 14.58 14.58 14.58 0 0 0
20/04/2021
14.58
 100 15.97 15.97 14.58 0 0 0
19/04/2021
15.97
 4,200 14.52 15.97 15.68 0 0 0
16/04/2021
14.52
 0 14.52 14.52 14.52 0 0 0
15/04/2021
14.52
 800 15.39 15.39 14.52 0 0 0
14/04/2021
15.39
 36 15.39 15.39 15.39 0 0 0
13/04/2021
15.39
 0 15.39 15.39 15.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |