CTCP Mỹ thuật và Truyền thông (adc)

17.90
-0.10
(-0.56%)
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
(2026-08-17) 		-1.60 -8.89% 2,300 0 0
15
18
18
2 tháng
(2026-07-16) 		-1 -5.75% 7,100 0 0
15
18
18
3 tháng
(2026-06-16) 		-2.60 -13.68% 20,100 0 0
15
19
18
6 tháng
(2026-03-18) 		-3.45 -17.36% 28,300 0 0
15
19.85
18
12 tháng
(2025-09-19) 		-2.06 -11.17% 304,800 0 0
15
21.60
18
24 tháng
(2024-09-24) 		-1.26 -7.14% 537,149 -1,350 -0.0
15
21.78
18
36 tháng
(2023-10-02) 		2.73 19.93% 760,701 -15,727 -0.3
13.67
21.78
18
60 tháng
(2021-10-11) 		0.61 3.87% 1,047,297 -16,777 -0.3
10.83
21.78
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
15/11/2021
15.99
 100 15.99 15.99 15.99 0 0 0
12/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
11/11/2021
15.99
 0 15.99 15.99 15.99 0 0 0
10/11/2021
15.99
 100 17.37 17.37 15.99 0 0 0
09/11/2021
17.37
 300 17.37 17.37 17.37 0 0 0
08/11/2021
17.37
 0 17.37 17.37 17.37 0 0 0
05/11/2021
17.37
 0 17.37 17.37 17.37 0 0 0
04/11/2021
17.37
 200 15.86 17.37 17.37 0 0 0
03/11/2021
15.86
 200 16.89 16.89 15.86 0 0 0
02/11/2021
16.89
 0 16.89 16.89 16.89 0 0 0
01/11/2021
16.89
 1,646 18.53 18.53 16.82 0 0 0
29/10/2021
18.53
 100 18.53 18.53 18.53 0 0 0
28/10/2021
18.53
 100 16.96 18.53 18.53 0 0 0
27/10/2021
16.96
 0 16.96 16.96 16.96 0 0 0
26/10/2021
16.96
 6,232 15.45 16.96 15.58 0 0 0
25/10/2021
15.45
 129 14.07 15.45 15.45 0 0 0
22/10/2021
14.07
 0 14.07 14.07 14.07 0 0 0
21/10/2021
14.07
 0 14.07 14.07 14.07 0 0 0
20/10/2021
14.07
 920 14.07 14.07 14.07 0 0 0
19/10/2021
14.07
 310 15.45 15.45 14.07 0 320 -0.0
18/10/2021
15.45
 10 15.45 15.45 15.45 0 0 0
15/10/2021
15.45
 0 15.45 15.45 15.45 0 0 0
14/10/2021
15.45
 0 15.45 15.45 15.45 0 0 0
13/10/2021
15.45
 100 15.79 15.79 15.45 0 0 0
12/10/2021
15.79
 0 15.79 15.79 15.79 0 0 0
11/10/2021
15.79
 100 16.13 16.13 15.79 0 0 0
08/10/2021
16.13
 100 16.47 16.47 16.13 0 0 0
07/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
06/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
05/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
04/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
01/10/2021
16.47
 0 16.47 16.47 16.47 0 0 0
30/09/2021
16.47
 100 17.16 17.16 16.47 0 0 0
29/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
28/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
27/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
24/09/2021
17.16
 130 17.16 17.16 17.16 0 0 0
23/09/2021
17.16
 0 17.16 17.16 17.16 0 0 0
22/09/2021
17.16
 100 17.16 17.16 17.16 0 0 0
21/09/2021
17.16
 500 18.19 18.19 17.16 0 0 0
20/09/2021
18.19
 200 18.19 18.19 18.19 0 0 0
17/09/2021
18.19
 500 18.19 18.19 17.85 0 0 0
16/09/2021
18.19
 351 18.53 18.53 17.85 0 0 0
15/09/2021
18.53
 200 18.88 18.88 18.53 0 0 0
14/09/2021
18.88
 2,348 17.57 18.88 17.50 0 0 0
13/09/2021
17.57
 400 17.71 17.71 17.50 0 0 0
10/09/2021
17.71
 401 17.71 17.71 16.47 0 0 0
09/09/2021
17.71
 100 19.50 19.50 17.71 0 0 0
08/09/2021
19.50
 0 19.50 19.50 19.50 0 0 0
07/09/2021
19.50
 0 19.50 19.50 19.50 0 0 0
06/09/2021
19.50
 100 17.78 19.50 19.50 0 0 0
01/09/2021
17.78
 10 17.78 17.78 17.78 0 0 0
31/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
30/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
27/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
26/08/2021
17.78
 37 17.78 17.78 17.78 0 0 0
25/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
24/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
23/08/2021
17.78
 120 17.78 17.78 17.78 0 0 0
20/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
19/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
18/08/2021
17.78
 300 17.78 19.50 17.78 0 0 0
17/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
16/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
13/08/2021
17.78
 101 16.20 17.78 17.78 0 0 0
12/08/2021
16.20
 40 16.20 16.20 16.20 0 0 0
11/08/2021
16.20
 100 16.20 16.20 16.20 0 0 0
10/08/2021
16.20
 0 16.20 16.20 16.20 0 0 0
09/08/2021
16.20
 0 16.20 16.20 16.20 0 0 0
06/08/2021
16.20
 0 16.20 16.20 16.20 0 0 0
05/08/2021
16.20
 100 14.76 16.20 16.20 0 0 0
04/08/2021
14.76
 0 14.76 14.76 14.76 0 0 0
03/08/2021
14.76
 0 14.76 14.76 14.76 0 0 0
02/08/2021
14.76
 0 14.76 14.76 14.76 0 0 0
30/07/2021
14.76
 0 14.76 14.76 14.76 0 0 0
29/07/2021
14.76
 0 14.76 14.76 14.76 0 0 0
28/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/07/2021
14.76
 500 16.26 16.26 14.76 0 0 0
27/07/2021
16.26
 300 14.79 16.26 16.26 0 0 0
26/07/2021
14.79
 1,110 14.68 14.79 14.68 0 0 0
23/07/2021
14.68
 100 14.63 14.68 14.68 0 0 0
22/07/2021
14.63
 0 14.63 14.63 14.63 0 0 0
21/07/2021
14.63
 0 14.63 14.63 14.63 0 0 0
20/07/2021
14.63
 0 14.63 14.63 14.63 0 0 0
19/07/2021
14.63
 100 13.31 14.63 14.63 0 0 0
16/07/2021
13.31
 50 13.31 13.31 13.31 0 0 0
15/07/2021
13.31
 0 13.31 13.31 13.31 0 0 0
14/07/2021
13.31
 0 13.31 13.31 13.31 0 0 0
13/07/2021
13.31
 0 13.31 13.31 13.31 0 0 0
12/07/2021
13.31
 100 14.79 14.79 13.31 0 0 0
09/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
08/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
07/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
06/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
05/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
02/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
01/07/2021
14.79
 400 14.79 14.79 14.79 0 0 0
30/06/2021
14.79
 0 14.79 14.79 14.79 0 0 0
29/06/2021
14.79
 0 14.79 14.79 14.79 0 0 0
28/06/2021
14.79
 0 14.79 14.79 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |