CTCP Mỹ thuật và Truyền thông (adc)

16.50
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
(2026-07-01) 		-0.90 -5.17% 4,900 0 0
16.50
17.40
16.50
2 tháng
(2026-06-01) 		-2.50 -13.16% 17,700 0 0
16.50
19
16.50
3 tháng
(2026-05-04) 		-1.90 -10.33% 19,300 0 0
16.50
19
16.50
6 tháng
(2026-02-02) 		-4.64 -21.94% 248,100 0 0
16.30
21.14
16.50
12 tháng
(2025-08-05) 		-1.78 -9.72% 326,200 0 0
16.30
21.60
16.50
24 tháng
(2024-08-12) 		-0.90 -5.19% 541,526 -1,350 -0.0
16.30
21.78
16.50
36 tháng
(2023-08-16) 		2.59 18.58% 771,201 -15,727 -0.3
13.67
21.78
16.50
60 tháng
(2021-08-26) 		-1.28 -7.19% 1,050,474 -16,777 -0.3
10.83
21.78
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
8.51
 10,300 7.76 8.51 8.01 0 0 0
16/09/2020
7.76
 4,700 8.46 9.26 7.76 0 0 0
15/09/2020
8.46
 200 7.71 8.46 8.46 0 0 0
14/09/2020
7.71
 400 7.26 7.76 7.71 0 0 0
11/09/2020
7.26
 0 7.26 7.26 7.26 0 0 0
10/09/2020
7.26
 0 7.26 7.26 7.26 0 0 0
09/09/2020
7.26
 100 7.96 7.96 7.26 0 0 0
08/09/2020
7.96
 0 7.96 7.96 7.96 0 0 0
07/09/2020
7.96
 800 7.96 7.96 7.96 0 0 0
04/09/2020
7.96
 21,000 7.26 7.96 7.76 0 0 0
03/09/2020
7.26
 0 7.26 7.26 7.26 0 0 0
01/09/2020
7.26
 300 7.76 7.76 7.26 0 0 0
31/08/2020
7.76
 6,900 7.06 7.76 7.76 0 0 0
28/08/2020
7.06
 91 7.06 7.06 7.06 0 0 0
27/08/2020
7.06
 2,209 7.01 7.71 7.06 0 0 0
26/08/2020
7.01
 200 7.61 7.61 7.01 0 0 0
25/08/2020
7.61
 12,001 6.96 7.61 7.51 0 0 0
24/08/2020
6.96
 3,110 7.26 7.51 6.96 0 0 0
21/08/2020
7.26
 2,000 6.61 7.26 7.26 0 0 0
20/08/2020
6.61
 16,800 6.81 7.46 6.61 0 0 0
19/08/2020
6.81
 210 7.41 7.41 6.81 0 0 0
18/08/2020
7.41
 76,500 7.41 7.51 7.41 0 74,600 -1.1
17/08/2020
7.41
 107,300 6.76 7.41 6.76 0 63,100 -0.9
14/08/2020
6.76
 6,120 6.76 6.96 6.76 0 5,600 -0.1
13/08/2020
6.76
 19,900 6.76 6.76 6.76 0 19,900 -0.3
12/08/2020
6.76
 26,100 6.76 6.76 6.76 0 6,200 -0.1
11/08/2020
6.76
 100 6.16 6.76 6.76 100 0 0.0
10/08/2020
6.16
 0 6.16 6.16 6.16 0 0 0
07/08/2020
6.16
 11,400 6.16 6.16 6.16 0 0 0
06/08/2020
6.16
 16,700 6.51 6.51 6.16 0 0 0
05/08/2020
6.51
 7,500 6.51 6.51 6.51 0 0 0
04/08/2020
6.51
 10,000 6.51 6.51 6.51 0 0 0
03/08/2020
6.51
 7,800 6.36 6.51 6.51 0 0 0
31/07/2020
6.36
 23,800 6.36 6.36 6.36 0 13,000 -0.2
30/07/2020
6.36
 18,000 5.81 6.36 6.36 0 5,000 -0.1
29/07/2020
5.81
 4,900 6.36 6.36 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |