CTCP Mỹ thuật và Truyền thông (adc)

20.10
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
(2025-11-05) 		-0.10 -0.50% 200 0 0
20.10
20.40
20.10
2 tháng
(2025-10-06) 		0.30 1.52% 3,600 0 0
19
20.40
20.10
3 tháng
(2025-09-08) 		0.90 4.69% 13,500 0 0
18.30
20.40
20.10
6 tháng
(2025-06-09) 		-0.20 -0.99% 107,300 0 0
18.20
20.60
20.10
12 tháng
(2024-12-10) 		1.06 5.57% 227,247 -1,350 -0.0
18.20
23.60
20.10
24 tháng
(2023-12-18) 		4.07 25.41% 445,901 -7,927 -0.2
15.77
23.60
20.10
36 tháng
(2022-12-21) 		6.63 49.25% 635,561 -15,727 -0.3
12.05
23.60
20.10
60 tháng
(2020-12-31) 		11.10 123.34% 905,851 -17,011 -0.3
9
23.60
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.11
 0 18.11 18.11 18.11 0 0 0
29/04/2022
18.11
 0 18.11 18.11 18.11 0 0 0
28/04/2022
18.11
 3 18.11 18.11 18.11 0 0 0
27/04/2022
18.11
 10 18.11 18.11 18.11 0 0 0
26/04/2022
18.11
 900 17.72 18.11 16.93 0 0 0
25/04/2022
17.72
 260 16.22 17.72 17.72 0 0 0
22/04/2022
16.22
 100 17.72 17.72 16.22 0 0 0
21/04/2022
17.72
 200 17.96 17.96 17.72 0 0 0
20/04/2022
17.96
 0 17.96 17.96 17.96 0 0 0
19/04/2022
17.96
 300 18.59 18.59 17.96 0 0 0
18/04/2022
18.59
 200 17.09 18.59 15.52 0 0 0
15/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
14/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
13/04/2022
17.09
 201 17.09 17.09 17.09 0 0 0
12/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
08/04/2022
17.09
 100 17.09 17.09 17.09 0 0 0
07/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
06/04/2022
17.09
 100 18.51 18.51 17.09 0 0 0
05/04/2022
18.51
 300 16.93 18.59 18.51 0 0 0
04/04/2022
16.93
 0 16.93 16.93 16.93 0 0 0
01/04/2022
16.93
 0 16.93 16.93 16.93 0 0 0
31/03/2022
16.93
 400 18.11 18.11 16.93 0 0 0
30/03/2022
18.11
 13,100 18.11 18.11 18.11 0 0 0
29/03/2022
18.11
 300 18.11 18.11 18.11 0 200 -0.0
28/03/2022
18.11
 0 18.11 18.11 18.11 0 0 0
25/03/2022
18.11
 403 18.11 18.11 18.11 0 400 -0.0
24/03/2022
18.11
 200 18.43 20.08 18.11 0 0 0
23/03/2022
18.43
 0 18.43 18.43 18.43 0 0 0
22/03/2022
18.43
 100 18.11 18.43 18.43 0 0 0
21/03/2022
18.11
 700 18.11 18.11 18.11 0 0 0
18/03/2022
18.11
 18 18.11 18.11 18.11 0 0 0
17/03/2022
18.11
 300 18.11 18.19 18.11 0 0 0
16/03/2022
18.11
 100 17.33 18.11 18.11 0 0 0
15/03/2022
17.33
 0 17.33 17.33 17.33 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
14/03/2022
17.33
 200 18.67 18.67 17.33 0 0 0
11/03/2022
18.67
 0 18.67 18.67 18.67 0 0 0
10/03/2022
18.67
 204 18.67 18.67 18.67 0 0 0
09/03/2022
18.67
 200 18.74 18.74 18.67 0 0 0
08/03/2022
18.74
 200 18.81 18.81 18.74 0 0 0
07/03/2022
18.81
 1,100 18.96 18.96 18.07 0 0 0
04/03/2022
18.96
 718 19.11 19.11 18.96 0 0 0
03/03/2022
19.11
 300 17.77 19.11 17.85 0 0 0
02/03/2022
17.77
 1,000 17.85 17.85 17.03 0 0 0
01/03/2022
17.85
 301 18.07 18.29 17.85 0 0 0
28/02/2022
18.07
 700 17.85 18.37 18.00 0 0 0
25/02/2022
17.85
 500 16.88 18.15 17.85 0 0 0
24/02/2022
16.88
 106 16.81 16.88 16.88 0 0 0
23/02/2022
16.81
 0 16.81 16.81 16.81 0 0 0
22/02/2022
16.81
 400 18.44 18.44 16.81 0 0 0
21/02/2022
18.44
 1,406 17.85 18.44 17.92 0 0 0
18/02/2022
17.85
 3,600 18.22 18.22 17.77 0 0 0
17/02/2022
18.22
 1,401 18.74 18.74 17.10 0 0 0
16/02/2022
18.74
 550 20.75 20.75 18.74 0 0 0
15/02/2022
20.75
 0 20.75 20.75 20.75 0 0 0
14/02/2022
20.75
 100 19.78 20.75 20.75 0 0 0
11/02/2022
19.78
 100 18.07 19.78 19.78 0 0 0
10/02/2022
18.07
 3,100 19.19 19.19 17.85 0 0 0
09/02/2022
19.19
 400 19.19 19.19 19.19 0 0 0
08/02/2022
19.19
 103 17.55 19.19 19.19 0 0 0
07/02/2022
17.55
 0 17.55 17.55 17.55 0 0 0
28/01/2022
17.55
 0 17.55 17.55 17.55 0 0 0
27/01/2022
17.55
 200 19.48 19.48 17.55 0 0 0
26/01/2022
19.48
 10 19.48 19.48 19.48 0 0 0
25/01/2022
19.48
 0 19.48 19.48 19.48 0 0 0
24/01/2022
19.48
 3 19.48 19.48 19.48 0 0 0
21/01/2022
19.48
 100 17.85 19.48 19.48 0 0 0
20/01/2022
17.85
 200 19.63 19.63 17.85 0 0 0
19/01/2022
19.63
 412 21.79 21.79 19.63 0 0 0
18/01/2022
21.79
 900 19.93 21.79 18.00 0 0 0
17/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
14/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
13/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
12/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
11/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
10/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
07/01/2022
19.93
 100 18.22 19.93 19.93 0 0 0
06/01/2022
18.22
 100 16.81 18.22 18.22 0 0 0
05/01/2022
16.81
 100 15.32 16.81 16.81 0 0 0
04/01/2022
15.32
 0 15.32 15.32 15.32 0 0 0
31/12/2021
15.32
 0 15.32 15.32 15.32 0 0 0
30/12/2021
15.32
 784 16.88 16.88 15.32 0 0 0
29/12/2021
16.88
 0 16.88 16.88 16.88 0 0 0
28/12/2021
16.88
 0 16.88 16.88 16.88 0 0 0
27/12/2021
16.88
 0 16.88 16.88 16.88 0 0 0
24/12/2021
16.88
 0 16.88 16.88 16.88 0 0 0
23/12/2021
16.88
 0 16.88 16.88 16.88 0 0 0
22/12/2021
16.88
 17 16.88 16.88 16.88 0 0 0
21/12/2021
16.88
 31 16.88 16.88 16.88 0 0 0
20/12/2021
16.88
 100 15.39 16.88 16.88 0 0 0
17/12/2021
15.39
 200 17.10 17.10 15.39 0 0 0
16/12/2021
17.10
 0 17.10 17.10 17.10 0 0 0
15/12/2021
17.10
 0 17.10 17.10 17.10 0 0 0
14/12/2021
17.10
 1 17.10 17.10 17.10 0 0 0
13/12/2021
17.10
 100 18.00 18.00 17.10 0 0 0
10/12/2021
18.00
 100 16.36 18.00 18.00 0 0 0
09/12/2021
16.36
 0 16.36 16.36 16.36 0 0 0
08/12/2021
16.36
 0 16.36 16.36 16.36 0 0 0
07/12/2021
16.36
 29,100 17.48 17.48 16.36 0 0 0
06/12/2021
17.48
 800 17.48 17.85 17.48 0 0 0
03/12/2021
17.48
 700 17.48 19.04 17.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |