CTCP Mỹ thuật và Truyền thông (adc)

18
1.60
(9.76%)
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
(2026-08-17) 		-1.60 -8.89% 2,300 0 0
15
18
18
2 tháng
(2026-07-16) 		-1 -5.75% 7,100 0 0
15
18
18
3 tháng
(2026-06-16) 		-2.60 -13.68% 20,100 0 0
15
19
18
6 tháng
(2026-03-18) 		-3.45 -17.36% 28,300 0 0
15
19.85
18
12 tháng
(2025-09-19) 		-2.06 -11.17% 304,800 0 0
15
21.60
18
24 tháng
(2024-09-24) 		-1.26 -7.14% 537,149 -1,350 -0.0
15
21.78
18
36 tháng
(2023-10-02) 		2.73 19.93% 760,701 -15,727 -0.3
13.67
21.78
18
60 tháng
(2021-10-11) 		0.61 3.87% 1,047,297 -16,777 -0.3
10.83
21.78
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2018
7.28
 0 7.28 7.28 7.28 0 0 0
12/04/2018
7.28
 0 7.28 7.28 7.28 0 0 0
11/04/2018
7.28
 300 7.32 7.32 7.28 200 0 0.0
10/04/2018
7.32
 0 7.32 7.32 7.32 0 0 0
09/04/2018
7.32
 0 7.32 7.32 7.32 0 0 0
06/04/2018
7.32
 100 7.32 7.32 7.32 0 0 0
05/04/2018
7.32
 500 7.32 7.32 7.32 500 0 0.0
04/04/2018
7.32
 2,300 7.32 7.32 7.32 2,300 0 0.0
03/04/2018
7.32
 0 7.32 7.32 7.32 0 0 0
02/04/2018
7.32
 400 7.32 7.32 7.32 0 0 0
30/03/2018
7.32
 0 7.32 7.32 7.32 0 0 0
29/03/2018
7.32
 300 7.32 7.32 7.32 0 0 0
28/03/2018
7.32
 100 7.32 7.32 7.32 0 0 0
27/03/2018
7.32
 0 7.32 7.32 7.32 0 0 0
26/03/2018
7.32
 210 7.32 7.32 7.32 0 0 0
23/03/2018
7.32
 600 7.24 7.32 7.32 600 0 0.0
22/03/2018
7.24
 0 7.24 7.24 7.24 0 0 0
21/03/2018
7.24
 100 7.15 7.24 7.24 100 0 0.0
20/03/2018
7.15
 0 7.15 7.15 7.15 0 0 0
19/03/2018
7.15
 10 7.15 7.15 7.15 0 0 0
16/03/2018
7.15
 100 6.53 7.15 7.15 0 0 0
15/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
14/03/2018
6.53
 20 6.53 6.53 6.53 0 0 0
13/03/2018
6.53
 10 6.53 6.53 6.53 0 0 0
12/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
09/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
08/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
07/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
06/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
05/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
02/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
01/03/2018
6.53
 10 6.53 6.53 6.53 0 0 0
28/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 14%
27/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
26/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
23/02/2018
6.53
 140 6.53 6.53 6.53 0 0 0
22/02/2018
6.53
 30 6.53 6.53 6.53 0 0 0
21/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
13/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
12/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
09/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
08/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
07/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
06/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
05/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
02/02/2018
6.53
 100 6.60 6.60 6.53 0 0 0
01/02/2018
6.60
 0 6.60 6.60 6.60 0 0 0
31/01/2018
6.60
 1,100 6.60 6.60 6.60 0 0 0
30/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
29/01/2018
6.60
 30 6.60 6.60 6.60 0 0 0
26/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
25/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
24/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
23/01/2018
6.60
 2,031 6.76 6.76 6.60 0 0 0
22/01/2018
6.76
 3,200 6.14 6.76 6.64 0 0 0
19/01/2018
6.14
 0 6.14 6.14 6.14 0 0 0
18/01/2018
6.14
 0 6.14 6.14 6.14 0 0 0
17/01/2018
6.14
 1,000 6.22 6.22 6.14 0 0 0
16/01/2018
6.22
 1 6.22 6.22 6.22 0 0 0
15/01/2018
6.22
 3 6.22 6.22 6.22 0 0 0
12/01/2018
6.22
 0 6.22 6.22 6.22 0 0 0
11/01/2018
6.22
 100 6.18 6.22 6.22 0 0 0
10/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
09/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
08/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
05/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
04/01/2018
6.18
 0 6.18 6.18 6.18 0 0 0
03/01/2018
6.18
 200 6.14 6.18 6.18 0 0 0
02/01/2018
6.14
 1 6.14 6.14 6.14 0 0 0
29/12/2017
6.14
 9 6.14 6.14 6.14 0 0 0
28/12/2017
6.14
 100 6.14 6.14 6.14 0 0 0
27/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
26/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
25/12/2017
6.14
 90 6.14 6.14 6.14 0 0 0
22/12/2017
6.14
 7,400 6.14 6.14 6.14 7,400 0 0.1
21/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
20/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
19/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
18/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
15/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
14/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
13/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
12/12/2017
6.14
 10 6.14 6.14 6.14 0 0 0
11/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
08/12/2017
6.14
 58 6.14 6.14 6.14 0 0 0
07/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
06/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
05/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
04/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
01/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
30/11/2017
6.14
 0 6.14 6.14 6.14 0 0 0
29/11/2017
6.14
 3,900 6.14 6.14 6.14 3,900 0 0.1
28/11/2017
6.14
 0 6.14 6.14 6.14 0 0 0
27/11/2017
6.14
 4,600 6.14 6.18 6.14 3,600 0 0.1
24/11/2017
6.14
 100 6.14 6.14 6.14 0 0 0
23/11/2017
6.14
 1,400 6.33 6.33 6.14 900 0 0.0
22/11/2017
6.33
 1,000 5.76 6.33 6.33 0 0 0
21/11/2017
5.76
 739 6.33 6.33 5.76 100 0 0.0
20/11/2017
6.33
 200 6.33 6.33 6.33 200 0 0.0
17/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |