CTCP Mỹ thuật và Truyền thông (adc)

21.80
1.90
(9.55%)
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
(2025-12-29) 		-0.10 -0.54% 19,000 0 0
18.20
22
19.90
2 tháng
(2025-11-28) 		-1.60 -7.96% 22,100 0 0
18.20
22
19.90
3 tháng
(2025-10-29) 		-1.70 -8.42% 22,300 0 0
18.20
22
19.90
6 tháng
(2025-07-31) 		0.30 1.65% 52,300 0 0
18.20
22
19.90
12 tháng
(2025-02-03) 		-1.10 -5.61% 207,498 -1,350 -0.0
18.20
23.60
19.90
24 tháng
(2024-02-07) 		2.47 15.43% 439,289 -7,327 -0.1
15.94
23.60
19.90
36 tháng
(2023-02-13) 		5.19 38.99% 597,209 -15,727 -0.3
12.52
23.60
19.90
60 tháng
(2021-02-22) 		5.43 41.59% 817,277 -17,711 -0.3
11.74
23.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.04
 0 15.04 15.04 15.04 0 0 0
21/06/2022
15.04
 0 15.04 15.04 15.04 0 0 0
20/06/2022
15.04
 1,002 16.54 16.54 15.04 0 0 0
17/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
16/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
15/06/2022
16.54
 2 16.54 16.54 16.54 0 0 0
14/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
13/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
10/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
09/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
08/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
07/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
06/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
03/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
02/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
01/06/2022
16.54
 0 16.54 16.54 16.54 0 0 0
31/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
30/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
27/05/2022
16.54
 200 15.20 16.54 16.15 0 0 0
26/05/2022
15.20
 0 15.20 15.20 15.20 0 0 0
25/05/2022
15.20
 0 15.20 15.20 15.20 0 0 0
24/05/2022
15.20
 0 15.20 15.20 15.20 0 0 0
23/05/2022
15.20
 0 15.20 15.20 15.20 0 0 0
20/05/2022
15.20
 0 15.20 15.20 15.20 0 0 0
19/05/2022
15.20
 1,000 15.04 15.20 15.20 0 0 0
18/05/2022
15.04
 100 16.70 16.70 15.04 0 0 0
17/05/2022
16.70
 1,100 16.54 16.70 16.70 0 0 0
16/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
13/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
12/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
11/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
10/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
09/05/2022
16.54
 0 16.54 16.54 16.54 0 0 0
06/05/2022
16.54
 500 18.11 18.11 16.54 0 0 0
05/05/2022
18.11
 0 18.11 18.11 18.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |