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)
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
16/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
15/11/2017
6.33
 300 6.53 6.53 6.33 300 0 0.0
14/11/2017
6.53
 2,581 6.33 6.53 6.53 0 0 0
13/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
10/11/2017
6.33
 0 6.33 6.33 6.33 0 0 0
09/11/2017
6.33
 12,810 6.14 6.33 6.33 3,800 0 0.1
08/11/2017
6.14
 0 6.14 6.14 6.14 0 0 0
07/11/2017
6.14
 300 5.80 6.14 6.14 0 0 0
06/11/2017
5.80
 0 5.80 5.80 5.80 0 0 0
03/11/2017
5.80
 0 5.80 5.80 5.80 0 0 0
02/11/2017
5.80
 1,000 6.14 6.14 5.80 0 0 0
01/11/2017
6.14
 500 6.14 6.14 6.14 500 500 0
31/10/2017
6.14
 3,000 6.14 6.14 6.14 3,000 0 0.0
30/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
27/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
26/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
25/10/2017
6.14
 0 6.14 6.14 6.14 0 0 0
24/10/2017
6.14
 100 6.30 6.30 6.14 100 0 0.0
23/10/2017
6.30
 0 6.30 6.30 6.30 0 0 0
20/10/2017
6.30
 0 6.30 6.30 6.30 0 0 0
19/10/2017
6.30
 0 6.30 6.30 6.30 0 0 0
18/10/2017
6.30
 42,804 6.95 6.95 6.30 22,000 0 0.4
17/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
16/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
13/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
12/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
11/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0
10/10/2017
6.95
 0 6.95 6.95 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |