CTCP Mỹ thuật và Truyền thông (adc)

19.90
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
(2025-12-29) 		-0.10 -0.54% 19,000 0 0
18.20
22
19.90
2 tháng
(2025-11-28) 		-1.60 -7.96% 22,100 0 0
18.20
22
19.90
3 tháng
(2025-10-29) 		-1.70 -8.42% 22,300 0 0
18.20
22
19.90
6 tháng
(2025-07-31) 		0.30 1.65% 52,300 0 0
18.20
22
19.90
12 tháng
(2025-02-03) 		-1.10 -5.61% 207,498 -1,350 -0.0
18.20
23.60
19.90
24 tháng
(2024-02-07) 		2.47 15.43% 439,289 -7,327 -0.1
15.94
23.60
19.90
36 tháng
(2023-02-13) 		5.19 38.99% 597,209 -15,727 -0.3
12.52
23.60
19.90
60 tháng
(2021-02-22) 		5.43 41.59% 817,277 -17,711 -0.3
11.74
23.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
1.14
 1,100 1.11 1.14 1.14 1,000 0 0.0
17/01/2012
1.11
 2,600 1.06 1.11 1.04 2,600 0 0.0
16/01/2012
1.06
 1,800 1.01 1.06 1.04 1,800 0 0.0
13/01/2012
1.01
 0 1.00 1.01 1.01 0 0 0
12/01/2012
1.00
 6,300 1.04 1.04 1.00 2,200 0 0.0
11/01/2012
1.04
 1,500 0.95 1.04 1.04 1,500 0 0.0
10/01/2012
0.95
 1,600 0.93 1.00 0.95 0 0 0
09/01/2012
0.93
 1,000 0.88 0.93 0.93 1,000 0 0.0
06/01/2012
0.88
 100 0.92 0.92 0.88 0 0 0
05/01/2012
0.92
 6,100 0.96 0.96 0.92 0 0 0
04/01/2012
0.96
 3,600 1.01 1.01 0.96 0 0 0
03/01/2012
1.01
 100 0.98 1.01 1.01 0 0 0
30/12/2011
0.98
 1,900 0.98 0.98 0.98 900 0 0.0
29/12/2011
0.98
 1,100 1.04 1.04 0.98 0 0 0
28/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2011
1.04
 6,400 1.03 1.04 0.93 0 0 0
27/12/2011
1.03
 9,400 0.96 1.03 0.98 800 0 0.0
26/12/2011
0.96
 4,000 0.96 0.99 0.95 0 0 0
23/12/2011
0.96
 1,500 0.95 0.98 0.96 0 0 0
22/12/2011
0.95
 100 0.98 0.98 0.95 0 0 0
21/12/2011
0.98
 3,200 1.00 1.00 0.94 0 0 0
20/12/2011
1.00
 100 0.96 1.00 1.00 0 0 0
19/12/2011
0.96
 1,600 0.92 0.96 0.90 0 0 0
16/12/2011
0.92
 300 0.85 0.92 0.92 0 0 0
15/12/2011
0.85
 2,600 0.90 0.91 0.85 0 0 0
14/12/2011
0.90
 200 0.91 0.91 0.90 0 0 0
13/12/2011
0.91
 1,600 1.04 1.04 0.91 0 0 0
12/12/2011
1.04
 200 0.98 1.04 0.91 0 0 0
09/12/2011
0.98
 100 0.92 0.98 0.98 0 0 0
08/12/2011
0.92
 0 0.92 0.92 0.92 0 0 0
07/12/2011
0.92
 100 0.96 0.96 0.92 0 0 0
06/12/2011
0.96
 0 0.96 0.96 0.96 0 0 0
05/12/2011
0.96
 4,000 0.92 0.96 0.96 0 0 0
02/12/2011
0.92
 1,000 0.87 0.92 0.92 0 0 0
01/12/2011
0.87
 0 0.87 0.87 0.87 0 0 0
30/11/2011
0.87
 0 0.87 0.87 0.87 0 0 0
29/11/2011
0.87
 0 0.87 0.87 0.87 0 0 0
28/11/2011
0.87
 100 0.90 0.90 0.87 0 0 0
25/11/2011
0.90
 0 0.90 0.90 0.90 0 0 0
24/11/2011
0.90
 1,200 0.91 0.91 0.90 0 0 0
23/11/2011
0.91
 800 0.90 0.91 0.91 0 0 0
22/11/2011
0.90
 3,200 0.90 0.91 0.83 0 0 0
21/11/2011
0.90
 3,500 0.88 0.90 0.88 0 0 0
18/11/2011
0.88
 1,000 0.90 0.90 0.88 0 0 0
17/11/2011
0.90
 1,100 0.85 0.90 0.88 0 0 0
16/11/2011
0.85
 100 0.90 0.90 0.85 0 0 0
15/11/2011
0.90
 0 0.90 0.90 0.90 0 0 0
14/11/2011
0.90
 700 0.90 0.90 0.90 0 0 0
11/11/2011
0.90
 2,000 0.91 0.91 0.90 1,500 0 0.0
10/11/2011
0.91
 0 0.91 0.91 0.91 0 0 0
09/11/2011
0.91
 500 0.91 0.91 0.91 0 0 0
08/11/2011
0.91
 1,000 0.92 0.92 0.91 0 0 0
07/11/2011
0.92
 400 0.92 0.92 0.90 0 0 0
04/11/2011
0.92
 0 0.92 0.92 0.92 0 0 0
03/11/2011
0.92
 1,500 0.91 0.92 0.91 0 0 0
02/11/2011
0.91
 0 0.91 0.91 0.91 0 0 0
01/11/2011
0.91
 1,100 0.92 0.92 0.90 0 0 0
31/10/2011
0.92
 0 0.92 0.92 0.92 0 0 0
28/10/2011
0.92
 1,000 0.91 0.92 0.92 0 0 0
27/10/2011
0.91
 300 0.90 0.91 0.91 0 0 0
26/10/2011
0.90
 10,400 0.90 0.90 0.88 0 0 0
25/10/2011
0.90
 4,400 0.91 0.91 0.90 0 0 0
24/10/2011
0.91
 1,500 0.90 0.91 0.91 0 0 0
21/10/2011
0.90
 3,100 0.91 0.91 0.90 0 0 0
20/10/2011
0.91
 1,200 0.91 0.91 0.91 0 0 0
19/10/2011
0.91
 800 0.87 0.91 0.85 0 0 0
18/10/2011
0.87
 100 0.90 0.90 0.87 0 0 0
17/10/2011
0.90
 100 0.92 0.92 0.90 0 0 0
14/10/2011
0.92
 200 0.87 0.92 0.92 0 0 0
13/10/2011
0.87
 0 0.87 0.87 0.87 0 0 0
12/10/2011
0.87
 100 0.91 0.91 0.87 0 0 0
11/10/2011
0.91
 100 0.88 0.91 0.91 0 0 0
10/10/2011
0.88
 800 0.94 0.94 0.88 0 0 0
07/10/2011
0.94
 500 0.90 0.94 0.91 0 0 0
06/10/2011
0.90
 1,500 0.85 0.90 0.90 0 0 0
05/10/2011
0.85
 100 0.86 0.86 0.85 0 0 0
04/10/2011
0.86
 200 0.87 0.90 0.86 0 0 0
03/10/2011
0.87
 0 0.87 0.87 0.87 0 0 0
30/09/2011
0.87
 500 0.86 0.87 0.87 0 0 0
29/09/2011
0.86
 400 0.87 0.87 0.86 0 0 0
28/09/2011
0.87
 0 0.85 0.87 0.87 0 0 0
27/09/2011
0.85
 4,500 0.88 0.91 0.85 0 0 0
26/09/2011
0.88
 0 0.88 0.88 0.88 0 0 0
23/09/2011
0.88
 0 0.88 0.88 0.88 0 0 0
22/09/2011
0.88
 0 0.87 0.88 0.88 0 0 0
21/09/2011
0.87
 2,500 0.94 0.94 0.87 100 0 0.0
20/09/2011
0.94
 100 0.88 0.94 0.94 0 0 0
19/09/2011
0.88
 0 0.88 0.88 0.88 0 0 0
16/09/2011
0.88
 100 0.91 0.91 0.88 0 0 0
15/09/2011
0.91
 1,100 0.92 0.92 0.88 0 0 0
14/09/2011
0.92
 5,100 0.91 0.96 0.91 0 0 0
13/09/2011
0.91
 5,100 0.91 0.92 0.90 0 0 0
12/09/2011
0.91
 2,100 0.86 0.91 0.82 0 0 0
09/09/2011
0.86
 100 0.88 0.88 0.86 0 0 0
08/09/2011
0.88
 1,300 0.90 0.91 0.86 0 0 0
07/09/2011
0.90
 1,100 0.86 0.90 0.81 0 0 0
06/09/2011
0.86
 100 0.91 0.91 0.86 0 0 0
05/09/2011
0.91
 100 0.98 0.98 0.91 0 0 0
01/09/2011
0.98
 0 0.98 0.98 0.98 0 0 0
31/08/2011
0.98
 100 0.92 0.98 0.98 0 0 0
30/08/2011
0.92
 0 0.92 0.92 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |