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)
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
28/07/2020
6.36
 4,000 6.36 6.41 6.36 0 0 0
27/07/2020
6.36
 20,400 7.01 7.01 6.31 0 0 0
24/07/2020
7.01
 0 7.01 7.01 7.01 0 0 0
23/07/2020
7.01
 0 7.01 7.01 7.01 0 0 0
22/07/2020
7.01
 500 7.51 7.51 7.01 0 0 0
21/07/2020
7.51
 100 6.91 7.51 7.51 100 100 0
20/07/2020
6.91
 10 6.91 6.91 6.91 0 0 0
17/07/2020
6.91
 1,000 7.16 7.16 6.91 1,000 0 0.0
16/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
15/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
14/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
13/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
10/07/2020
7.16
 0 7.16 7.16 7.16 0 0 0
09/07/2020
7.16
 100 6.51 7.16 7.16 0 0 0
08/07/2020
6.51
 0 6.51 6.51 6.51 0 0 0
07/07/2020
6.51
 700 6.81 6.81 6.51 300 0 0.0
06/07/2020
6.81
 0 6.81 6.81 6.81 0 0 0
03/07/2020
6.81
 2,100 7.01 7.01 6.81 0 0 0
02/07/2020
7.01
 0 7.01 7.01 7.01 0 0 0
01/07/2020
7.01
 300 7.46 7.46 7.01 0 0 0
30/06/2020
7.46
 0 7.46 7.46 7.46 0 0 0
29/06/2020
7.46
 0 7.46 7.46 7.46 0 0 0
26/06/2020
7.46
 0 7.46 7.46 7.46 0 0 0
25/06/2020
7.46
 0 7.46 7.46 7.46 0 0 0
24/06/2020
7.46
 0 7.46 7.46 7.46 0 0 0
23/06/2020
7.46
 100 7.16 7.46 7.46 0 0 0
22/06/2020
7.16
 700 7.21 7.21 7.16 0 0 0
19/06/2020
7.21
 100 7.26 7.26 7.21 0 0 0
18/06/2020
7.26
 0 7.26 7.26 7.26 0 0 0
17/06/2020
7.26
 0 7.26 7.26 7.26 0 0 0
16/06/2020
7.26
 800 7.31 7.31 7.26 0 0 0
15/06/2020
7.31
 0 7.31 7.31 7.31 0 0 0
12/06/2020
7.31
 0 7.31 7.31 7.31 0 0 0
11/06/2020
7.31
 0 7.31 7.31 7.31 0 0 0
10/06/2020
7.31
 100 7.21 7.31 7.31 0 0 0
09/06/2020
7.21
 0 7.21 7.21 7.21 0 0 0
08/06/2020
7.21
 100 7.06 7.21 7.21 0 0 0
05/06/2020
7.06
 0 7.06 7.06 7.06 0 0 0
04/06/2020
7.06
 10 7.06 7.06 7.06 0 0 0
03/06/2020
7.06
 1,500 7.06 7.06 6.91 0 0 0
02/06/2020
7.06
 0 7.06 7.06 7.06 0 0 0
01/06/2020
7.06
 0 7.06 7.06 7.06 0 0 0
29/05/2020
7.06
 0 7.06 7.06 7.06 0 0 0
28/05/2020
7.06
 800 7.06 7.06 7.06 0 0 0
27/05/2020
7.06
 700 6.91 7.06 6.91 0 0 0
26/05/2020
6.91
 900 6.71 6.91 6.81 0 0 0
25/05/2020
6.71
 100 6.36 6.71 6.71 0 0 0
22/05/2020
6.36
 3,300 6.61 6.61 6.36 0 3,200 -0.0
21/05/2020
6.61
 3,200 6.66 6.66 6.16 0 0 0
20/05/2020
6.66
 1,410 6.66 7.11 6.66 100 0 0.0
19/05/2020
6.66
 0 6.66 6.66 6.66 0 0 0
18/05/2020
6.66
 1,600 6.71 6.76 6.66 0 0 0
15/05/2020
6.71
 2,900 6.61 7.16 6.71 100 1,000 -0.0
14/05/2020
6.61
 200 6.56 7.21 6.61 100 0 0.0
13/05/2020
6.56
 900 6.56 6.56 6.56 0 700 -0.0
12/05/2020
6.56
 2,200 7.01 7.11 6.56 0 0 0
11/05/2020
7.01
 400 7.21 7.21 7.01 0 0 0
08/05/2020
7.21
 0 7.21 7.21 7.21 0 0 0
07/05/2020
7.21
 0 7.21 7.21 7.21 0 0 0
06/05/2020
7.21
 1,100 7.26 7.26 7.16 0 0 0
05/05/2020
7.26
 200 7.26 7.26 7.26 0 0 0
04/05/2020
7.26
 900 6.66 7.31 7.26 0 0 0
29/04/2020
6.66
 2,130 7.36 7.36 6.66 0 0 0
28/04/2020
7.36
 0 7.36 7.36 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |