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) 		1.30 6.99% 19,100 0 0
18.20
22
21.80
2 tháng
(2025-12-01) 		-0.20 -1% 22,200 0 0
18.20
22
21.80
3 tháng
(2025-10-30) 		-0.30 -1.49% 22,400 0 0
18.20
22
21.80
6 tháng
(2025-08-01) 		0.10 0.51% 52,400 0 0
18.20
22
21.80
12 tháng
(2025-02-03) 		0.30 1.53% 207,598 -1,350 -0.0
18.20
23.60
21.80
24 tháng
(2024-02-15) 		3.87 24.16% 439,387 -7,327 -0.1
15.94
23.60
21.80
36 tháng
(2023-02-13) 		6.59 49.51% 597,309 -15,727 -0.3
12.52
23.60
21.80
60 tháng
(2021-02-23) 		6.83 52.31% 817,377 -17,711 -0.3
11.74
23.60
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
17.48
 110 19.19 19.19 17.48 0 0 0
01/12/2021
19.19
 200 17.48 19.19 19.19 0 0 0
30/11/2021
17.48
 0 17.48 17.48 17.48 0 0 0
29/11/2021
17.48
 619 18.59 18.59 17.48 0 0 0
26/11/2021
18.59
 300 17.25 18.59 18.59 0 0 0
25/11/2021
17.25
 8 17.25 17.25 17.25 0 0 0
24/11/2021
17.25
 200 19.04 19.04 17.25 0 0 0
23/11/2021
19.04
 1,100 19.04 19.04 17.25 0 0 0
22/11/2021
19.04
 0 19.04 19.04 19.04 0 0 0
19/11/2021
19.04
 0 19.04 19.04 19.04 0 0 0
18/11/2021
19.04
 1,200 17.33 19.04 19.04 0 0 0
17/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
16/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
15/11/2021
17.33
 100 17.33 17.33 17.33 0 0 0
12/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
11/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
10/11/2021
17.33
 100 18.81 18.81 17.33 0 0 0
09/11/2021
18.81
 300 18.81 18.81 18.81 0 0 0
08/11/2021
18.81
 0 18.81 18.81 18.81 0 0 0
05/11/2021
18.81
 0 18.81 18.81 18.81 0 0 0
04/11/2021
18.81
 200 17.18 18.81 18.81 0 0 0
03/11/2021
17.18
 200 18.29 18.29 17.18 0 0 0
02/11/2021
18.29
 0 18.29 18.29 18.29 0 0 0
01/11/2021
18.29
 1,646 20.08 20.08 18.22 0 0 0
29/10/2021
20.08
 100 20.08 20.08 20.08 0 0 0
28/10/2021
20.08
 100 18.37 20.08 20.08 0 0 0
27/10/2021
18.37
 0 18.37 18.37 18.37 0 0 0
26/10/2021
18.37
 6,232 16.73 18.37 16.88 0 0 0
25/10/2021
16.73
 129 15.25 16.73 16.73 0 0 0
22/10/2021
15.25
 0 15.25 15.25 15.25 0 0 0
21/10/2021
15.25
 0 15.25 15.25 15.25 0 0 0
20/10/2021
15.25
 920 15.25 15.25 15.25 0 0 0
19/10/2021
15.25
 310 16.73 16.73 15.25 0 320 -0.0
18/10/2021
16.73
 10 16.73 16.73 16.73 0 0 0
15/10/2021
16.73
 0 16.73 16.73 16.73 0 0 0
14/10/2021
16.73
 0 16.73 16.73 16.73 0 0 0
13/10/2021
16.73
 100 17.10 17.10 16.73 0 0 0
12/10/2021
17.10
 0 17.10 17.10 17.10 0 0 0
11/10/2021
17.10
 100 17.48 17.48 17.10 0 0 0
08/10/2021
17.48
 100 17.85 17.85 17.48 0 0 0
07/10/2021
17.85
 0 17.85 17.85 17.85 0 0 0
06/10/2021
17.85
 0 17.85 17.85 17.85 0 0 0
05/10/2021
17.85
 0 17.85 17.85 17.85 0 0 0
04/10/2021
17.85
 0 17.85 17.85 17.85 0 0 0
01/10/2021
17.85
 0 17.85 17.85 17.85 0 0 0
30/09/2021
17.85
 100 18.59 18.59 17.85 0 0 0
29/09/2021
18.59
 0 18.59 18.59 18.59 0 0 0
28/09/2021
18.59
 0 18.59 18.59 18.59 0 0 0
27/09/2021
18.59
 0 18.59 18.59 18.59 0 0 0
24/09/2021
18.59
 130 18.59 18.59 18.59 0 0 0
23/09/2021
18.59
 0 18.59 18.59 18.59 0 0 0
22/09/2021
18.59
 100 18.59 18.59 18.59 0 0 0
21/09/2021
18.59
 500 19.71 19.71 18.59 0 0 0
20/09/2021
19.71
 200 19.71 19.71 19.71 0 0 0
17/09/2021
19.71
 500 19.71 19.71 19.34 0 0 0
16/09/2021
19.71
 351 20.08 20.08 19.34 0 0 0
15/09/2021
20.08
 200 20.45 20.45 20.08 0 0 0
14/09/2021
20.45
 2,348 19.04 20.45 18.96 0 0 0
13/09/2021
19.04
 400 19.19 19.19 18.96 0 0 0
10/09/2021
19.19
 401 19.19 19.19 17.85 0 0 0
09/09/2021
19.19
 100 21.12 21.12 19.19 0 0 0
08/09/2021
21.12
 0 21.12 21.12 21.12 0 0 0
07/09/2021
21.12
 0 21.12 21.12 21.12 0 0 0
06/09/2021
21.12
 100 19.26 21.12 21.12 0 0 0
01/09/2021
19.26
 10 19.26 19.26 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |