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)
19/05/2017
5.95
 300 5.95 5.95 5.95 0 0 0
18/05/2017
5.95
 400 5.95 5.95 5.95 0 0 0
17/05/2017
5.95
 2,200 5.95 5.95 5.95 0 0 0
16/05/2017
5.95
 0 5.95 5.95 5.95 0 0 0
15/05/2017
5.95
 1,000 6.14 6.14 5.95 0 0 0
12/05/2017
6.14
 0 6.14 6.14 6.14 0 0 0
11/05/2017
6.14
 0 6.14 6.14 6.14 0 0 0
10/05/2017
6.14
 0 6.14 6.14 6.14 0 0 0
09/05/2017
6.14
 0 6.14 6.14 6.14 0 0 0
08/05/2017
6.14
 0 6.14 6.14 6.14 0 0 0
05/05/2017
6.14
 200 5.95 6.14 6.14 200 0 0.0
04/05/2017
5.95
 0 5.95 5.95 5.95 0 0 0
03/05/2017
5.95
 0 5.95 5.95 5.95 0 0 0
28/04/2017
5.95
 0 5.95 5.95 5.95 0 0 0
27/04/2017
5.95
 0 5.95 5.95 5.95 0 0 0
26/04/2017
5.95
 100 5.95 5.95 5.95 0 0 0
25/04/2017
5.95
 0 5.95 5.95 5.95 0 0 0
24/04/2017
5.95
 300 5.91 5.95 5.95 0 0 0
21/04/2017
5.91
 9 5.91 5.91 5.91 0 0 0
20/04/2017
5.91
 300 5.95 5.95 5.91 300 0 0.0
19/04/2017
5.95
 0 5.95 5.95 5.95 0 0 0
18/04/2017
5.95
 300 5.99 5.99 5.95 300 0 0.0
17/04/2017
5.99
 0 5.99 5.99 5.99 0 0 0
14/04/2017
5.99
 700 6.03 6.03 5.99 700 0 0.0
13/04/2017
6.03
 20 6.03 6.03 6.03 0 0 0
12/04/2017
6.03
 10 6.03 6.03 6.03 0 0 0
11/04/2017
6.03
 0 6.03 6.03 6.03 0 0 0
10/04/2017
6.03
 500 6.07 6.07 6.03 500 0 0.0
07/04/2017
6.07
 0 6.07 6.07 6.07 0 0 0
05/04/2017
6.07
 0 6.07 6.07 6.07 0 0 0
04/04/2017
6.07
 310 6.14 6.14 6.07 300 0 0.0
03/04/2017
6.14
 4,000 6.18 6.18 6.14 3,900 0 0.1
31/03/2017
6.18
 3,800 6.18 6.18 6.18 3,800 0 0.1
30/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
29/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
28/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
27/03/2017
6.18
 1,020 6.18 6.30 6.18 1,000 0 0.0
24/03/2017
6.18
 100 6.18 6.18 6.18 100 0 0.0
23/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
22/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
21/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
20/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
17/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
16/03/2017
6.18
 200 6.18 6.57 6.18 100 0 0.0
15/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
14/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
13/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
10/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
09/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
08/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2017
6.18
 0 6.18 6.18 6.18 0 0 0
07/03/2017
6.18
 520 6.68 6.68 6.18 0 0 0
06/03/2017
6.68
 0 6.68 6.68 6.68 0 0 0
03/03/2017
6.68
 0 6.68 6.68 6.68 0 0 0
02/03/2017
6.68
 9 6.68 6.68 6.68 0 0 0
01/03/2017
6.68
 140 6.18 6.68 6.68 0 0 0
28/02/2017
6.18
 100 6.18 6.18 6.18 0 0 0
27/02/2017
6.18
 600 6.18 6.18 6.15 0 0 0
24/02/2017
6.18
 100 5.69 6.18 6.18 0 0 0
23/02/2017
5.69
 600 5.93 5.93 5.69 500 0 0.0
22/02/2017
5.93
 1 5.93 5.93 5.93 0 0 0
21/02/2017
5.93
 100 5.47 5.93 5.93 0 0 0
20/02/2017
5.47
 5,620 6.00 6.43 5.47 0 0 0
17/02/2017
6.00
 7,361 5.83 6.00 6.00 0 0 0
16/02/2017
5.83
 1,871 5.30 5.83 5.51 0 100 -0.0
15/02/2017
5.30
 0 5.30 5.30 5.30 0 0 0
14/02/2017
5.30
 61 5.30 5.30 5.30 0 0 0
13/02/2017
5.30
 100 5.30 5.30 5.30 0 0 0
10/02/2017
5.30
 1,400 5.30 5.37 5.30 0 0 0
09/02/2017
5.30
 0 5.30 5.30 5.30 0 0 0
08/02/2017
5.30
 5,120 5.37 5.37 5.30 0 0 0
07/02/2017
5.37
 0 5.37 5.37 5.37 0 0 0
06/02/2017
5.37
 0 5.37 5.37 5.37 0 0 0
03/02/2017
5.37
 0 5.37 5.37 5.37 0 0 0
02/02/2017
5.37
 0 5.37 5.37 5.37 0 0 0
25/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
24/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
23/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
20/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
19/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
18/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
17/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
16/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
13/01/2017
5.37
 2,380 5.37 5.37 5.37 2,300 0 0.0
12/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
11/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
10/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
09/01/2017
5.37
 100 5.40 5.40 5.37 100 0 0.0
06/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
05/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
04/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
03/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
30/12/2016
5.40
 0 5.40 5.40 5.40 0 0 0
29/12/2016
5.40
 2,770 5.40 5.40 5.40 2,700 0 0.0
28/12/2016
5.40
 0 5.40 5.40 5.40 0 0 0
27/12/2016
5.40
 0 5.40 5.40 5.40 0 0 0
26/12/2016
5.40
 0 5.40 5.40 5.40 0 0 0
23/12/2016
5.40
 0 5.40 5.40 5.40 0 0 0
22/12/2016
5.40
 0 5.40 5.40 5.40 0 0 0
21/12/2016
5.40
 130 5.40 5.40 5.40 100 0 0.0
20/12/2016
5.40
 2,000 5.40 5.40 5.40 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |