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)
05/02/2021
10.91
 9,400 11.36 12.46 10.91 0 0 0
04/02/2021
11.36
 210 10.36 11.36 11.36 0 0 0
03/02/2021
10.36
 100 11.46 11.46 10.36 0 0 0
02/02/2021
11.46
 11,100 11.46 12.56 10.56 0 0 0
01/02/2021
11.46
 700 10.46 11.46 9.46 0 0 0
29/01/2021
10.46
 100 11.46 11.46 10.46 0 0 0
28/01/2021
11.46
 1,000 12.71 12.71 11.46 0 0 0
27/01/2021
12.71
 0 12.71 12.71 12.71 0 0 0
26/01/2021
12.71
 100 11.56 12.71 12.71 0 0 0
25/01/2021
11.56
 0 11.56 11.56 11.56 0 0 0
22/01/2021
11.56
 700 11.16 12.21 11.56 500 0 0.0
21/01/2021
11.16
 18,600 10.16 11.16 9.21 200 0 0.0
20/01/2021
10.16
 100 11.26 11.26 10.16 0 0 0
19/01/2021
11.26
 100 12.51 12.51 11.26 0 0 0
18/01/2021
12.51
 15,600 11.46 12.51 11.46 0 0 0
15/01/2021
11.46
 700 10.46 11.46 11.26 0 0 0
14/01/2021
10.46
 6,700 9.51 10.46 10.46 0 0 0
13/01/2021
9.51
 3,343 9.06 9.51 8.41 0 0 0
12/01/2021
9.06
 0 9.06 9.06 9.06 0 0 0
11/01/2021
9.06
 0 9.06 9.06 9.06 0 0 0
08/01/2021
9.06
 16,801 9.61 10.46 8.81 0 0 0
07/01/2021
9.61
 0 9.61 9.61 9.61 0 0 0
06/01/2021
9.61
 2,400 9.11 9.71 9.61 0 0 0
05/01/2021
9.11
 0 9.11 9.11 9.11 0 0 0
04/01/2021
9.11
 100 8.31 9.11 9.11 0 0 0
31/12/2020
8.31
 200 8.76 9.61 8.31 0 0 0
30/12/2020
8.76
 100 9.56 9.56 8.76 0 0 0
29/12/2020
9.56
 700 8.71 9.56 9.56 0 0 0
28/12/2020
8.71
 100 9.51 9.51 8.71 0 0 0
25/12/2020
9.51
 500 9.51 9.51 8.71 0 0 0
24/12/2020
9.51
 900 9.51 9.56 9.51 0 0 0
23/12/2020
9.51
 50 9.51 9.51 9.51 0 0 0
22/12/2020
9.51
 3,000 9.51 9.51 9.06 0 0 0
21/12/2020
9.51
 0 9.51 9.51 9.51 0 0 0
18/12/2020
9.51
 0 9.51 9.51 9.51 0 0 0
17/12/2020
9.51
 2,200 9.56 9.56 9.51 0 0 0
16/12/2020
9.56
 31,900 9.06 9.66 9.11 0 0 0
15/12/2020
9.06
 100 8.26 9.06 9.06 0 0 0
14/12/2020
8.26
 400 9.11 9.11 8.26 0 400 -0.0
11/12/2020
9.11
 1,200 9.11 9.81 8.21 0 100 -0.0
10/12/2020
9.11
 400 9.01 9.11 9.11 0 0 0
09/12/2020
9.01
 2,600 9.01 9.01 9.01 0 0 0
08/12/2020
9.01
 19,500 9.06 9.41 9.01 0 0 0
07/12/2020
9.06
 1,100 9.06 9.36 9.06 600 0 0.0
04/12/2020
9.06
 21,700 9.06 9.91 9.06 0 0 0
03/12/2020
9.06
 4,200 8.26 9.06 9.06 0 0 0
02/12/2020
8.26
 19,700 8.96 9.81 8.26 0 0 0
01/12/2020
8.96
 11,030 8.16 8.96 7.56 0 0 0
30/11/2020
8.16
 120 8.91 8.91 8.16 0 0 0
27/11/2020
8.91
 32,636 8.11 8.91 7.31 0 36 -0.0
26/11/2020
8.11
 100 8.96 8.96 8.11 0 0 0
25/11/2020
8.96
 20,051 8.16 8.96 8.96 0 0 0
24/11/2020
8.16
 100 9.06 9.06 8.16 0 0 0
23/11/2020
9.06
 46,803 8.26 9.06 7.46 0 0 0
20/11/2020
8.26
 0 8.26 8.26 8.26 0 0 0
19/11/2020
8.26
 1,500 7.51 8.26 8.26 0 0 0
18/11/2020
7.51
 5,300 8.16 8.51 7.51 0 0 0
17/11/2020
8.16
 21,249 7.46 8.16 8.16 0 0 0
16/11/2020
7.46
 100 8.11 8.11 7.46 0 0 0
13/11/2020
8.11
 10,000 7.41 8.11 6.91 0 0 0
12/11/2020
7.41
 0 7.41 7.41 7.41 0 0 0
11/11/2020
7.41
 0 7.41 7.41 7.41 0 0 0
10/11/2020
7.41
 200 8.16 8.16 7.41 0 0 0
09/11/2020
8.16
 5,000 7.46 8.16 8.16 0 0 0
06/11/2020
7.46
 100 6.81 7.46 7.46 0 0 0
05/11/2020
6.81
 0 6.81 6.81 6.81 0 0 0
04/11/2020
6.81
 100 6.91 6.91 6.81 0 0 0
03/11/2020
6.91
 0 6.91 6.91 6.91 0 0 0
02/11/2020
6.91
 0 6.91 6.91 6.91 0 0 0
30/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
29/10/2020
6.91
 9 6.91 6.91 6.91 0 0 0
28/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
27/10/2020
6.91
 100 7.51 7.51 6.91 0 0 0
26/10/2020
7.51
 0 7.51 7.51 7.51 0 0 0
23/10/2020
7.51
 5,400 7.51 7.51 6.91 0 0 0
22/10/2020
7.51
 2,600 7.51 7.51 6.81 0 0 0
21/10/2020
7.51
 100 6.96 7.51 7.51 0 0 0
20/10/2020
6.96
 0 6.96 6.96 6.96 0 0 0
19/10/2020
6.96
 0 6.96 6.96 6.96 0 0 0
16/10/2020
6.96
 0 6.96 6.96 6.96 0 0 0
15/10/2020
6.96
 100 7.26 7.26 6.96 0 0 0
14/10/2020
7.26
 500 7.51 7.51 7.26 0 0 0
13/10/2020
7.51
 700 7.76 7.76 7.51 0 0 0
12/10/2020
7.76
 0 7.76 7.76 7.76 0 0 0
09/10/2020
7.76
 5,300 8.51 8.51 7.66 0 0 0
08/10/2020
8.51
 13,700 7.76 8.51 8.46 0 0 0
07/10/2020
7.76
 1,600 7.06 7.76 7.76 0 0 0
06/10/2020
7.06
 140 7.71 7.71 7.06 0 0 0
05/10/2020
7.71
 0 7.71 7.71 7.71 0 0 0
02/10/2020
7.71
 100 7.01 7.71 7.71 0 0 0
01/10/2020
7.01
 200 7.06 7.51 7.01 0 0 0
30/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
29/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
28/09/2020
7.06
 100 7.26 7.26 7.06 0 0 0
25/09/2020
7.26
 200 7.36 7.36 7.11 0 0 0
24/09/2020
7.36
 0 7.36 7.36 7.36 0 0 0
23/09/2020
7.36
 100 8.01 8.01 7.36 0 0 0
22/09/2020
8.01
 0 8.01 8.01 8.01 0 0 0
21/09/2020
8.01
 0 8.01 8.01 8.01 0 0 0
18/09/2020
8.01
 200 8.51 8.51 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |