CTCP Mỹ thuật và Truyền thông (adc)

18.40
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
(2026-03-31) 		-0.10 -0.54% 2,700 0 0
16.30
18.50
18.40
2 tháng
(2026-03-02) 		-1.72 -8.56% 208,700 0 0
16.30
20.58
18.40
3 tháng
(2026-01-30) 		-3.20 -14.82% 231,200 0 0
16.30
21.60
18.40
6 tháng
(2025-11-03) 		-0.25 -1.32% 277,200 0 0
16.30
21.60
18.40
12 tháng
(2025-05-05) 		-0.98 -5.08% 442,400 0 0
16.30
21.78
18.40
24 tháng
(2024-05-10) 		2.46 15.44% 594,598 -2,350 -0.0
15.94
21.78
18.40
36 tháng
(2023-05-16) 		5.20 39.45% 817,929 -15,727 -0.3
13.20
21.78
18.40
60 tháng
(2021-05-26) 		4.04 28.11% 1,041,927 -17,677 -0.3
10.83
21.78
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
16.72
 900 16.36 16.72 15.63 0 0 0
25/04/2022
16.36
 260 14.98 16.36 16.36 0 0 0
22/04/2022
14.98
 100 16.36 16.36 14.98 0 0 0
21/04/2022
16.36
 200 16.58 16.58 16.36 0 0 0
20/04/2022
16.58
 0 16.58 16.58 16.58 0 0 0
19/04/2022
16.58
 300 17.16 17.16 16.58 0 0 0
18/04/2022
17.16
 200 15.78 17.16 14.32 0 0 0
15/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
14/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
13/04/2022
15.78
 201 15.78 15.78 15.78 0 0 0
12/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
08/04/2022
15.78
 100 15.78 15.78 15.78 0 0 0
07/04/2022
15.78
 0 15.78 15.78 15.78 0 0 0
06/04/2022
15.78
 100 17.08 17.08 15.78 0 0 0
05/04/2022
17.08
 300 15.63 17.16 17.08 0 0 0
04/04/2022
15.63
 0 15.63 15.63 15.63 0 0 0
01/04/2022
15.63
 0 15.63 15.63 15.63 0 0 0
31/03/2022
15.63
 400 16.72 16.72 15.63 0 0 0
30/03/2022
16.72
 13,100 16.72 16.72 16.72 0 0 0
29/03/2022
16.72
 300 16.72 16.72 16.72 0 200 -0.0
28/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
25/03/2022
16.72
 403 16.72 16.72 16.72 0 400 -0.0
24/03/2022
16.72
 200 17.01 18.54 16.72 0 0 0
23/03/2022
17.01
 0 17.01 17.01 17.01 0 0 0
22/03/2022
17.01
 100 16.72 17.01 17.01 0 0 0
21/03/2022
16.72
 700 16.72 16.72 16.72 0 0 0
18/03/2022
16.72
 18 16.72 16.72 16.72 0 0 0
17/03/2022
16.72
 300 16.72 16.79 16.72 0 0 0
16/03/2022
16.72
 100 15.99 16.72 16.72 0 0 0
15/03/2022
15.99
 0 15.99 15.99 15.99 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
14/03/2022
15.99
 200 17.23 17.23 15.99 0 0 0
11/03/2022
17.23
 0 17.23 17.23 17.23 0 0 0
10/03/2022
17.23
 204 17.23 17.23 17.23 0 0 0
09/03/2022
17.23
 200 17.30 17.30 17.23 0 0 0
08/03/2022
17.30
 200 17.37 17.37 17.30 0 0 0
07/03/2022
17.37
 1,100 17.50 17.50 16.68 0 0 0
04/03/2022
17.50
 718 17.64 17.64 17.50 0 0 0
03/03/2022
17.64
 300 16.41 17.64 16.47 0 0 0
02/03/2022
16.41
 1,000 16.47 16.47 15.72 0 0 0
01/03/2022
16.47
 301 16.68 16.89 16.47 0 0 0
28/02/2022
16.68
 700 16.47 16.96 16.61 0 0 0
25/02/2022
16.47
 500 15.58 16.75 16.47 0 0 0
24/02/2022
15.58
 106 15.51 15.58 15.58 0 0 0
23/02/2022
15.51
 0 15.51 15.51 15.51 0 0 0
22/02/2022
15.51
 400 17.02 17.02 15.51 0 0 0
21/02/2022
17.02
 1,406 16.47 17.02 16.54 0 0 0
18/02/2022
16.47
 3,600 16.82 16.82 16.41 0 0 0
17/02/2022
16.82
 1,401 17.30 17.30 15.79 0 0 0
16/02/2022
17.30
 550 19.15 19.15 17.30 0 0 0
15/02/2022
19.15
 0 19.15 19.15 19.15 0 0 0
14/02/2022
19.15
 100 18.26 19.15 19.15 0 0 0
11/02/2022
18.26
 100 16.68 18.26 18.26 0 0 0
10/02/2022
16.68
 3,100 17.71 17.71 16.47 0 0 0
09/02/2022
17.71
 400 17.71 17.71 17.71 0 0 0
08/02/2022
17.71
 103 16.20 17.71 17.71 0 0 0
07/02/2022
16.20
 0 16.20 16.20 16.20 0 0 0
28/01/2022
16.20
 0 16.20 16.20 16.20 0 0 0
27/01/2022
16.20
 200 17.99 17.99 16.20 0 0 0
26/01/2022
17.99
 10 17.99 17.99 17.99 0 0 0
25/01/2022
17.99
 0 17.99 17.99 17.99 0 0 0
24/01/2022
17.99
 3 17.99 17.99 17.99 0 0 0
21/01/2022
17.99
 100 16.47 17.99 17.99 0 0 0
20/01/2022
16.47
 200 18.12 18.12 16.47 0 0 0
19/01/2022
18.12
 412 20.11 20.11 18.12 0 0 0
18/01/2022
20.11
 900 18.40 20.11 16.61 0 0 0
17/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
14/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
13/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
12/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
11/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
10/01/2022
18.40
 0 18.40 18.40 18.40 0 0 0
07/01/2022
18.40
 100 16.82 18.40 18.40 0 0 0
06/01/2022
16.82
 100 15.51 16.82 16.82 0 0 0
05/01/2022
15.51
 100 14.14 15.51 15.51 0 0 0
04/01/2022
14.14
 0 14.14 14.14 14.14 0 0 0
31/12/2021
14.14
 0 14.14 14.14 14.14 0 0 0
30/12/2021
14.14
 784 15.58 15.58 14.14 0 0 0
29/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
28/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
27/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
24/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
23/12/2021
15.58
 0 15.58 15.58 15.58 0 0 0
22/12/2021
15.58
 17 15.58 15.58 15.58 0 0 0
21/12/2021
15.58
 31 15.58 15.58 15.58 0 0 0
20/12/2021
15.58
 100 14.21 15.58 15.58 0 0 0
17/12/2021
14.21
 200 15.79 15.79 14.21 0 0 0
16/12/2021
15.79
 0 15.79 15.79 15.79 0 0 0
15/12/2021
15.79
 0 15.79 15.79 15.79 0 0 0
14/12/2021
15.79
 1 15.79 15.79 15.79 0 0 0
13/12/2021
15.79
 100 16.61 16.61 15.79 0 0 0
10/12/2021
16.61
 100 15.10 16.61 16.61 0 0 0
09/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
08/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
07/12/2021
15.10
 29,100 16.13 16.13 15.10 0 0 0
06/12/2021
16.13
 800 16.13 16.47 16.13 0 0 0
03/12/2021
16.13
 700 16.13 17.57 16.13 0 0 0
02/12/2021
16.13
 110 17.71 17.71 16.13 0 0 0
01/12/2021
17.71
 200 16.13 17.71 17.71 0 0 0
30/11/2021
16.13
 0 16.13 16.13 16.13 0 0 0
29/11/2021
16.13
 619 17.16 17.16 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |