CTCP Mỹ thuật và Truyền thông (adc)

23.90
2.10
(9.63%)
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)
25/06/2018
8.29
 0 8.29 8.29 8.29 0 0 0
22/06/2018
8.29
 0 8.29 8.29 8.29 0 0 0
21/06/2018
8.29
 0 8.29 8.29 8.29 0 0 0
20/06/2018
8.29
 0 8.29 8.29 8.29 0 0 0
19/06/2018
8.29
 0 8.29 8.29 8.29 0 0 0
18/06/2018
8.29
 0 8.29 8.29 8.29 0 0 0
15/06/2018
8.29
 1,600 8.29 8.29 8.29 0 0 0
14/06/2018
8.29
 1,100 8.16 8.34 8.29 0 0 0
13/06/2018
8.16
 0 8.16 8.16 8.16 0 0 0
12/06/2018
8.16
 0 8.16 8.16 8.16 0 0 0
11/06/2018
8.16
 0 8.16 8.16 8.16 0 0 0
08/06/2018
8.16
 0 8.16 8.16 8.16 0 0 0
07/06/2018
8.16
 0 8.16 8.16 8.16 0 0 0
06/06/2018
8.16
 2,000 8.61 8.61 8.16 0 0 0
05/06/2018
8.61
 0 8.61 8.61 8.61 0 0 0
04/06/2018
8.61
 0 8.61 8.61 8.61 0 0 0
01/06/2018
8.61
 0 8.61 8.61 8.61 0 0 0
31/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
30/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
29/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
28/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
25/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
24/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
23/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
22/05/2018
8.61
 10 8.61 8.61 8.61 0 10 -0.0
21/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
18/05/2018
8.61
 10 8.61 8.61 8.61 0 10 -0.0
17/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
16/05/2018
8.61
 1,900 8.61 8.61 8.61 0 1,900 -0.0
15/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
14/05/2018
8.61
 1,000 8.38 8.61 8.61 0 0 0
11/05/2018
8.38
 0 8.38 8.38 8.38 0 0 0
10/05/2018
8.38
 0 8.38 8.38 8.38 0 0 0
09/05/2018
8.38
 0 8.38 8.38 8.38 0 0 0
08/05/2018
8.38
 1,000 8.07 8.38 8.38 500 0 0.0
07/05/2018
8.07
 3,000 7.34 8.07 8.07 0 0 0
04/05/2018
7.34
 10 7.34 7.34 7.34 0 0 0
03/05/2018
7.34
 60 7.34 7.34 7.34 0 0 0
02/05/2018
7.34
 200 8.16 8.16 7.34 100 0 0.0
27/04/2018
8.16
 700 7.93 8.16 8.16 0 0 0
26/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
24/04/2018
7.93
 100 7.93 7.93 7.93 0 0 0
23/04/2018
7.93
 200 7.93 7.93 7.93 0 0 0
20/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
19/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
18/04/2018
7.93
 500 7.93 7.93 7.93 400 0 0.0
17/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
16/04/2018
7.93
 200 7.89 7.93 7.93 0 0 0
13/04/2018
7.89
 0 7.89 7.89 7.89 0 0 0
12/04/2018
7.89
 0 7.89 7.89 7.89 0 0 0
11/04/2018
7.89
 300 7.93 7.93 7.89 200 0 0.0
10/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
09/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
06/04/2018
7.93
 100 7.93 7.93 7.93 0 0 0
05/04/2018
7.93
 500 7.93 7.93 7.93 500 0 0.0
04/04/2018
7.93
 2,300 7.93 7.93 7.93 2,300 0 0.0
03/04/2018
7.93
 0 7.93 7.93 7.93 0 0 0
02/04/2018
7.93
 400 7.93 7.93 7.93 0 0 0
30/03/2018
7.93
 0 7.93 7.93 7.93 0 0 0
29/03/2018
7.93
 300 7.93 7.93 7.93 0 0 0
28/03/2018
7.93
 100 7.93 7.93 7.93 0 0 0
27/03/2018
7.93
 0 7.93 7.93 7.93 0 0 0
26/03/2018
7.93
 210 7.93 7.93 7.93 0 0 0
23/03/2018
7.93
 600 7.84 7.93 7.93 600 0 0.0
22/03/2018
7.84
 0 7.84 7.84 7.84 0 0 0
21/03/2018
7.84
 100 7.75 7.84 7.84 100 0 0.0
20/03/2018
7.75
 0 7.75 7.75 7.75 0 0 0
19/03/2018
7.75
 10 7.75 7.75 7.75 0 0 0
16/03/2018
7.75
 100 7.07 7.75 7.75 0 0 0
15/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
14/03/2018
7.07
 20 7.07 7.07 7.07 0 0 0
13/03/2018
7.07
 10 7.07 7.07 7.07 0 0 0
12/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
09/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
08/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
07/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
06/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
05/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
02/03/2018
7.07
 0 7.07 7.07 7.07 0 0 0
01/03/2018
7.07
 10 7.07 7.07 7.07 0 0 0
28/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 14%
27/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
26/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
23/02/2018
7.07
 140 7.07 7.07 7.07 0 0 0
22/02/2018
7.07
 30 7.07 7.07 7.07 0 0 0
21/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
13/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
12/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
09/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
08/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
07/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
06/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
05/02/2018
7.07
 0 7.07 7.07 7.07 0 0 0
02/02/2018
7.07
 100 7.15 7.15 7.07 0 0 0
01/02/2018
7.15
 0 7.15 7.15 7.15 0 0 0
31/01/2018
7.15
 1,100 7.15 7.15 7.15 0 0 0
30/01/2018
7.15
 0 7.15 7.15 7.15 0 0 0
29/01/2018
7.15
 30 7.15 7.15 7.15 0 0 0
26/01/2018
7.15
 0 7.15 7.15 7.15 0 0 0
25/01/2018
7.15
 0 7.15 7.15 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |