CTCP Mỹ thuật và Truyền thông (adc)

20.10
-2.20
(-9.87%)
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
(2026-02-11) 		3.30 17.37% 7,000 0 0
19
22.30
20.10
2 tháng
(2026-01-12) 		3.80 20.54% 60,100 0 0
18.20
23.40
20.10
3 tháng
(2025-12-15) 		3.30 17.37% 66,700 0 0
18.20
23.40
20.10
6 tháng
(2025-09-15) 		3.20 16.75% 82,600 0 0
18.20
23.40
20.10
12 tháng
(2025-03-18) 		0.65 2.99% 245,500 -50 -0.0
18.20
23.60
20.10
24 tháng
(2024-03-25) 		4.94 28.46% 430,878 -2,350 -0.0
16.80
23.60
20.10
36 tháng
(2023-03-29) 		9.65 76.30% 626,410 -15,727 -0.3
12.65
23.60
20.10
60 tháng
(2021-04-08) 		8.48 61.30% 847,263 -17,677 -0.3
11.74
23.60
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
15.04
 1,800 13.70 15.04 15.04 0 0 0
29/07/2022
13.70
 65 13.70 13.70 13.70 0 0 0
28/07/2022
13.70
 0 13.70 13.70 13.70 0 0 0
27/07/2022
13.70
 0 13.70 13.70 13.70 0 0 0
26/07/2022
13.70
 100 14.81 14.81 13.70 0 0 0
25/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
22/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
21/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
20/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
19/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
18/07/2022
14.81
 30 14.81 14.81 14.81 0 30 -0.0
15/07/2022
14.81
 4 14.81 14.81 14.81 0 0 0
14/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
13/07/2022
14.81
 101 14.73 14.81 14.81 0 100 -0.0
12/07/2022
14.73
 100 15.91 15.91 14.73 0 0 0
11/07/2022
15.91
 0 15.91 15.91 15.91 0 0 0
08/07/2022
15.91
 1,501 17.64 17.64 15.91 0 0 0
07/07/2022
17.64
 0 17.64 17.64 17.64 0 0 0
06/07/2022
17.64
 0 17.64 17.64 17.64 0 0 0
05/07/2022
17.64
 101 16.15 17.64 17.64 0 0 0
04/07/2022
16.15
 0 16.15 16.15 16.15 0 0 0
01/07/2022
16.15
 100 16.46 16.46 16.15 0 0 0
30/06/2022
16.46
 100 16.46 16.46 16.46 0 0 0
29/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
28/06/2022
16.46
 0 16.46 16.46 16.46 0 0 0
27/06/2022
16.46
 4,011 15.75 16.46 14.18 0 0 0
24/06/2022
15.75
 500 15.04 15.75 15.75 0 0 0
23/06/2022
15.04
 0 15.04 15.04 15.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |