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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |