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
(2026-06-30) 		-0.90 -5.17% 1,600 0 0
16.50
17.40
16.50
2 tháng
(2026-06-01) 		-2.50 -13.16% 14,300 0 0
16.50
19
16.50
3 tháng
(2026-05-04) 		-1.90 -10.33% 15,900 0 0
16.50
19
16.50
6 tháng
(2026-02-02) 		-4.64 -21.94% 244,700 0 0
16.30
21.14
16.50
12 tháng
(2025-08-04) 		-1.78 -9.72% 322,800 0 0
16.30
21.60
16.50
24 tháng
(2024-08-09) 		-0.90 -5.19% 538,227 -1,350 -0.0
16.30
21.78
16.50
36 tháng
(2023-08-15) 		2.59 18.58% 767,801 -15,727 -0.3
13.67
21.78
16.50
60 tháng
(2021-08-25) 		-1.28 -7.19% 1,047,074 -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)
28/02/2012
1.20
 6,100 1.26 1.26 1.20 1,000 0 0.0
27/02/2012
1.26
 2,100 1.19 1.26 1.19 0 0 0
24/02/2012
1.19
 2,600 1.23 1.25 1.19 0 0 0
23/02/2012
1.23
 200 1.23 1.23 1.23 0 0 0
22/02/2012
1.23
 0 1.26 1.23 1.23 0 0 0
21/02/2012
1.26
 200 1.26 1.26 1.19 0 100 -0.0
20/02/2012
1.26
 200 1.22 1.26 1.26 0 0 0
17/02/2012
1.22
 8,200 1.20 1.27 1.20 7,700 0 0.1
16/02/2012
1.20
 0 1.20 1.20 1.20 0 0 0
15/02/2012
1.20
 100 1.14 1.20 1.20 0 0 0
14/02/2012
1.14
 500 1.20 1.20 1.10 400 400 0
13/02/2012
1.20
 8,100 1.08 1.20 1.05 8,000 0 0.1
10/02/2012
1.08
 600 1.10 1.16 1.08 0 0 0
09/02/2012
1.10
 7,200 1.04 1.10 1.07 0 0 0
08/02/2012
1.04
 5,300 1.01 1.04 1.04 0 0 0
07/02/2012
1.01
 0 1.01 1.01 1.01 0 0 0
06/02/2012
1.01
 2,200 1.01 1.01 1.01 200 0 0.0
03/02/2012
1.01
 2,700 1.07 1.07 1.01 0 0 0
02/02/2012
1.07
 400 1.05 1.07 1.07 0 0 0
01/02/2012
1.05
 1,000 1.01 1.05 0.96 900 0 0.0
31/01/2012
1.01
 0 1.02 1.01 1.01 0 0 0
30/01/2012
1.02
 500 0.96 1.02 0.96 100 0 0.0
20/01/2012
0.96
 100 0.99 0.99 0.96 0 0 0
19/01/2012
0.99
 100 1.05 1.05 0.99 0 0 0
18/01/2012
1.05
 1,100 1.02 1.05 1.05 1,000 0 0.0
17/01/2012
1.02
 2,600 0.98 1.02 0.96 2,600 0 0.0
16/01/2012
0.98
 1,800 0.93 0.98 0.96 1,800 0 0.0
13/01/2012
0.93
 0 0.92 0.93 0.93 0 0 0
12/01/2012
0.92
 6,300 0.96 0.96 0.92 2,200 0 0.0
11/01/2012
0.96
 1,500 0.87 0.96 0.96 1,500 0 0.0
10/01/2012
0.87
 1,600 0.86 0.92 0.87 0 0 0
09/01/2012
0.86
 1,000 0.82 0.86 0.86 1,000 0 0.0
06/01/2012
0.82
 100 0.84 0.84 0.82 0 0 0
05/01/2012
0.84
 6,100 0.89 0.89 0.84 0 0 0
04/01/2012
0.89
 3,600 0.93 0.93 0.89 0 0 0
03/01/2012
0.93
 100 0.90 0.93 0.93 0 0 0
30/12/2011
0.90
 1,900 0.90 0.90 0.90 900 0 0.0
29/12/2011
0.90
 1,100 0.96 0.96 0.90 0 0 0
28/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2011
0.96
 6,400 0.95 0.96 0.86 0 0 0
27/12/2011
0.95
 9,400 0.89 0.95 0.90 800 0 0.0
26/12/2011
0.89
 4,000 0.89 0.91 0.88 0 0 0
23/12/2011
0.89
 1,500 0.88 0.90 0.89 0 0 0
22/12/2011
0.88
 100 0.90 0.90 0.88 0 0 0
21/12/2011
0.90
 3,200 0.92 0.92 0.86 0 0 0
20/12/2011
0.92
 100 0.89 0.92 0.92 0 0 0
19/12/2011
0.89
 1,600 0.85 0.89 0.83 0 0 0
16/12/2011
0.85
 300 0.78 0.85 0.85 0 0 0
15/12/2011
0.78
 2,600 0.83 0.84 0.78 0 0 0
14/12/2011
0.83
 200 0.84 0.84 0.83 0 0 0
13/12/2011
0.84
 1,600 0.96 0.96 0.84 0 0 0
12/12/2011
0.96
 200 0.90 0.96 0.84 0 0 0
09/12/2011
0.90
 100 0.85 0.90 0.90 0 0 0
08/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
07/12/2011
0.85
 100 0.89 0.89 0.85 0 0 0
06/12/2011
0.89
 0 0.89 0.89 0.89 0 0 0
05/12/2011
0.89
 4,000 0.85 0.89 0.89 0 0 0
02/12/2011
0.85
 1,000 0.80 0.85 0.85 0 0 0
01/12/2011
0.80
 0 0.80 0.80 0.80 0 0 0
30/11/2011
0.80
 0 0.80 0.80 0.80 0 0 0
29/11/2011
0.80
 0 0.80 0.80 0.80 0 0 0
28/11/2011
0.80
 100 0.83 0.83 0.80 0 0 0
25/11/2011
0.83
 0 0.83 0.83 0.83 0 0 0
24/11/2011
0.83
 1,200 0.84 0.84 0.83 0 0 0
23/11/2011
0.84
 800 0.83 0.84 0.84 0 0 0
22/11/2011
0.83
 3,200 0.83 0.84 0.77 0 0 0
21/11/2011
0.83
 3,500 0.82 0.83 0.82 0 0 0
18/11/2011
0.82
 1,000 0.83 0.83 0.82 0 0 0
17/11/2011
0.83
 1,100 0.78 0.83 0.82 0 0 0
16/11/2011
0.78
 100 0.83 0.83 0.78 0 0 0
15/11/2011
0.83
 0 0.83 0.83 0.83 0 0 0
14/11/2011
0.83
 700 0.83 0.83 0.83 0 0 0
11/11/2011
0.83
 2,000 0.84 0.84 0.83 1,500 0 0.0
10/11/2011
0.84
 0 0.84 0.84 0.84 0 0 0
09/11/2011
0.84
 500 0.84 0.84 0.84 0 0 0
08/11/2011
0.84
 1,000 0.85 0.85 0.84 0 0 0
07/11/2011
0.85
 400 0.85 0.85 0.83 0 0 0
04/11/2011
0.85
 0 0.85 0.85 0.85 0 0 0
03/11/2011
0.85
 1,500 0.84 0.85 0.84 0 0 0
02/11/2011
0.84
 0 0.84 0.84 0.84 0 0 0
01/11/2011
0.84
 1,100 0.85 0.85 0.83 0 0 0
31/10/2011
0.85
 0 0.85 0.85 0.85 0 0 0
28/10/2011
0.85
 1,000 0.84 0.85 0.85 0 0 0
27/10/2011
0.84
 300 0.83 0.84 0.84 0 0 0
26/10/2011
0.83
 10,400 0.83 0.83 0.82 0 0 0
25/10/2011
0.83
 4,400 0.84 0.84 0.83 0 0 0
24/10/2011
0.84
 1,500 0.83 0.84 0.84 0 0 0
21/10/2011
0.83
 3,100 0.84 0.84 0.83 0 0 0
20/10/2011
0.84
 1,200 0.84 0.84 0.84 0 0 0
19/10/2011
0.84
 800 0.80 0.84 0.78 0 0 0
18/10/2011
0.80
 100 0.83 0.83 0.80 0 0 0
17/10/2011
0.83
 100 0.85 0.85 0.83 0 0 0
14/10/2011
0.85
 200 0.80 0.85 0.85 0 0 0
13/10/2011
0.80
 0 0.80 0.80 0.80 0 0 0
12/10/2011
0.80
 100 0.84 0.84 0.80 0 0 0
11/10/2011
0.84
 100 0.82 0.84 0.84 0 0 0
10/10/2011
0.82
 800 0.86 0.86 0.82 0 0 0
07/10/2011
0.86
 500 0.83 0.86 0.84 0 0 0
06/10/2011
0.83
 1,500 0.78 0.83 0.83 0 0 0
05/10/2011
0.78
 100 0.79 0.79 0.78 0 0 0
04/10/2011
0.79
 200 0.80 0.83 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |