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)
12/11/2020
8.02
 0 8.02 8.02 8.02 0 0 0
11/11/2020
8.02
 0 8.02 8.02 8.02 0 0 0
10/11/2020
8.02
 200 8.84 8.84 8.02 0 0 0
09/11/2020
8.84
 5,000 8.08 8.84 8.84 0 0 0
06/11/2020
8.08
 100 7.37 8.08 8.08 0 0 0
05/11/2020
7.37
 0 7.37 7.37 7.37 0 0 0
04/11/2020
7.37
 100 7.48 7.48 7.37 0 0 0
03/11/2020
7.48
 0 7.48 7.48 7.48 0 0 0
02/11/2020
7.48
 0 7.48 7.48 7.48 0 0 0
30/10/2020
7.48
 0 7.48 7.48 7.48 0 0 0
29/10/2020
7.48
 9 7.48 7.48 7.48 0 0 0
28/10/2020
7.48
 0 7.48 7.48 7.48 0 0 0
27/10/2020
7.48
 100 8.13 8.13 7.48 0 0 0
26/10/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/10/2020
8.13
 5,400 8.13 8.13 7.48 0 0 0
22/10/2020
8.13
 2,600 8.13 8.13 7.37 0 0 0
21/10/2020
8.13
 100 7.54 8.13 8.13 0 0 0
20/10/2020
7.54
 0 7.54 7.54 7.54 0 0 0
19/10/2020
7.54
 0 7.54 7.54 7.54 0 0 0
16/10/2020
7.54
 0 7.54 7.54 7.54 0 0 0
15/10/2020
7.54
 100 7.86 7.86 7.54 0 0 0
14/10/2020
7.86
 500 8.13 8.13 7.86 0 0 0
13/10/2020
8.13
 700 8.40 8.40 8.13 0 0 0
12/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
09/10/2020
8.40
 5,300 9.22 9.22 8.29 0 0 0
08/10/2020
9.22
 13,700 8.40 9.22 9.16 0 0 0
07/10/2020
8.40
 1,600 7.64 8.40 8.40 0 0 0
06/10/2020
7.64
 140 8.35 8.35 7.64 0 0 0
05/10/2020
8.35
 0 8.35 8.35 8.35 0 0 0
02/10/2020
8.35
 100 7.59 8.35 8.35 0 0 0
01/10/2020
7.59
 200 7.64 8.13 7.59 0 0 0
30/09/2020
7.64
 0 7.64 7.64 7.64 0 0 0
29/09/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/09/2020
7.64
 100 7.86 7.86 7.64 0 0 0
25/09/2020
7.86
 200 7.97 7.97 7.70 0 0 0
24/09/2020
7.97
 0 7.97 7.97 7.97 0 0 0
23/09/2020
7.97
 100 8.67 8.67 7.97 0 0 0
22/09/2020
8.67
 0 8.67 8.67 8.67 0 0 0
21/09/2020
8.67
 0 8.67 8.67 8.67 0 0 0
18/09/2020
8.67
 200 9.22 9.22 8.51 0 0 0
17/09/2020
9.22
 10,300 8.40 9.22 8.67 0 0 0
16/09/2020
8.40
 4,700 9.16 10.03 8.40 0 0 0
15/09/2020
9.16
 200 8.35 9.16 9.16 0 0 0
14/09/2020
8.35
 400 7.86 8.40 8.35 0 0 0
11/09/2020
7.86
 0 7.86 7.86 7.86 0 0 0
10/09/2020
7.86
 0 7.86 7.86 7.86 0 0 0
09/09/2020
7.86
 100 8.62 8.62 7.86 0 0 0
08/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
07/09/2020
8.62
 800 8.62 8.62 8.62 0 0 0
04/09/2020
8.62
 21,000 7.86 8.62 8.40 0 0 0
03/09/2020
7.86
 0 7.86 7.86 7.86 0 0 0
01/09/2020
7.86
 300 8.40 8.40 7.86 0 0 0
31/08/2020
8.40
 6,900 7.64 8.40 8.40 0 0 0
28/08/2020
7.64
 91 7.64 7.64 7.64 0 0 0
27/08/2020
7.64
 2,209 7.59 8.35 7.64 0 0 0
26/08/2020
7.59
 200 8.24 8.24 7.59 0 0 0
25/08/2020
8.24
 12,001 7.54 8.24 8.13 0 0 0
24/08/2020
7.54
 3,110 7.86 8.13 7.54 0 0 0
21/08/2020
7.86
 2,000 7.16 7.86 7.86 0 0 0
20/08/2020
7.16
 16,800 7.37 8.08 7.16 0 0 0
19/08/2020
7.37
 210 8.02 8.02 7.37 0 0 0
18/08/2020
8.02
 76,500 8.02 8.13 8.02 0 74,600 -1.1
17/08/2020
8.02
 107,300 7.32 8.02 7.32 0 63,100 -0.9
14/08/2020
7.32
 6,120 7.32 7.54 7.32 0 5,600 -0.1
13/08/2020
7.32
 19,900 7.32 7.32 7.32 0 19,900 -0.3
12/08/2020
7.32
 26,100 7.32 7.32 7.32 0 6,200 -0.1
11/08/2020
7.32
 100 6.67 7.32 7.32 100 0 0.0
10/08/2020
6.67
 0 6.67 6.67 6.67 0 0 0
07/08/2020
6.67
 11,400 6.67 6.67 6.67 0 0 0
06/08/2020
6.67
 16,700 7.05 7.05 6.67 0 0 0
05/08/2020
7.05
 7,500 7.05 7.05 7.05 0 0 0
04/08/2020
7.05
 10,000 7.05 7.05 7.05 0 0 0
03/08/2020
7.05
 7,800 6.89 7.05 7.05 0 0 0
31/07/2020
6.89
 23,800 6.89 6.89 6.89 0 13,000 -0.2
30/07/2020
6.89
 18,000 6.29 6.89 6.89 0 5,000 -0.1
29/07/2020
6.29
 4,900 6.89 6.89 6.29 0 0 0
28/07/2020
6.89
 4,000 6.89 6.94 6.89 0 0 0
27/07/2020
6.89
 20,400 7.59 7.59 6.83 0 0 0
24/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
23/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
22/07/2020
7.59
 500 8.13 8.13 7.59 0 0 0
21/07/2020
8.13
 100 7.48 8.13 8.13 100 100 0
20/07/2020
7.48
 10 7.48 7.48 7.48 0 0 0
17/07/2020
7.48
 1,000 7.75 7.75 7.48 1,000 0 0.0
16/07/2020
7.75
 0 7.75 7.75 7.75 0 0 0
15/07/2020
7.75
 0 7.75 7.75 7.75 0 0 0
14/07/2020
7.75
 0 7.75 7.75 7.75 0 0 0
13/07/2020
7.75
 0 7.75 7.75 7.75 0 0 0
10/07/2020
7.75
 0 7.75 7.75 7.75 0 0 0
09/07/2020
7.75
 100 7.05 7.75 7.75 0 0 0
08/07/2020
7.05
 0 7.05 7.05 7.05 0 0 0
07/07/2020
7.05
 700 7.37 7.37 7.05 300 0 0.0
06/07/2020
7.37
 0 7.37 7.37 7.37 0 0 0
03/07/2020
7.37
 2,100 7.59 7.59 7.37 0 0 0
02/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
01/07/2020
7.59
 300 8.08 8.08 7.59 0 0 0
30/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
29/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
26/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
25/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |