CTCP Mỹ thuật và Truyền thông (adc)

18.40
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
(2026-03-30) 		-0.10 -0.54% 2,800 0 0
16.30
18.50
18.40
2 tháng
(2026-03-02) 		-1.72 -8.56% 208,700 0 0
16.30
20.58
18.40
3 tháng
(2026-01-29) 		-3.20 -14.82% 234,700 0 0
16.30
21.60
18.40
6 tháng
(2025-10-31) 		-0.25 -1.32% 277,200 0 0
16.30
21.60
18.40
12 tháng
(2025-05-05) 		-0.98 -5.08% 442,400 0 0
16.30
21.78
18.40
24 tháng
(2024-05-09) 		2.46 15.44% 605,098 -2,350 -0.0
15.94
21.78
18.40
36 tháng
(2023-05-15) 		5.28 40.30% 820,629 -15,727 -0.3
13.12
21.78
18.40
60 tháng
(2021-05-25) 		4.04 28.11% 1,041,927 -17,677 -0.3
10.83
21.78
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
18/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
17/09/2024
17.66
 900 17.66 17.66 17.66 0 0 0
16/09/2024
17.66
 100 17.66 17.66 17.66 0 0 0
13/09/2024
17.40
 0 17.40 17.40 17.40 0 0 0
12/09/2024
17.40
 0 17.40 17.40 17.40 0 0 0
11/09/2024
17.40
 4 17.40 17.40 17.40 0 0 0
10/09/2024
17.40
 301 17.23 17.40 17.23 0 0 0
09/09/2024
17.23
 100 17.23 17.23 17.23 0 0 0
06/09/2024
17.23
 0 17.23 17.23 17.23 0 0 0
05/09/2024
17.23
 118 17.23 17.23 17.23 0 0 0
04/09/2024
17.23
 507 17.23 17.23 17.23 0 0 0
30/08/2024
17.23
 4 17.23 17.23 17.23 0 0 0
29/08/2024
17.23
 0 17.23 17.23 17.23 0 0 0
28/08/2024
17.23
 203 17.23 17.23 17.23 0 0 0
27/08/2024
17.23
 38 17.23 17.23 17.23 0 0 0
26/08/2024
17.23
 202 17.23 17.23 17.23 0 0 0
23/08/2024
17.23
 183 17.23 17.23 17.23 0 0 0
22/08/2024
17.23
 758 17.06 17.23 17.06 0 0 0
21/08/2024
18.87
 0 18.87 18.87 18.87 0 0 0
20/08/2024
18.87
 1,200 17.66 18.87 17.66 0 0 0
19/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
16/08/2024
17.66
 2 17.66 17.66 17.66 0 0 0
15/08/2024
17.66
 5 17.66 17.66 17.66 0 0 0
14/08/2024
17.66
 500 17.66 17.66 17.66 0 0 0
13/08/2024
17.40
 0 17.40 17.40 17.40 0 0 0
12/08/2024
17.40
 1,604 17.40 17.40 17.40 0 0 0
09/08/2024
17.40
 101 17.40 17.40 17.40 0 0 0
08/08/2024
17.49
 904 17.66 17.66 17.49 0 0 0
07/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
06/08/2024
17.58
 947 16.63 17.58 16.63 0 0 0
05/08/2024
17.75
 100 17.75 17.75 17.75 0 0 0
02/08/2024
17.83
 74 17.83 17.83 17.83 0 0 0
01/08/2024
17.83
 2,203 17.83 18.95 17.83 0 0 0
31/07/2024
17.83
 2,100 17.23 17.83 17.23 0 0 0
30/07/2024
17.92
 90 17.92 17.92 17.92 0 0 0
29/07/2024
17.92
 0 17.92 17.92 17.92 0 0 0
26/07/2024
17.92
 0 17.92 17.92 17.92 0 0 0
25/07/2024
17.92
 200 17.92 17.92 17.92 0 0 0
24/07/2024
18.01
 0 18.01 18.01 18.01 0 0 0
23/07/2024
18.01
 0 18.01 18.01 18.01 0 0 0
22/07/2024
18.01
 109 18.01 18.01 18.01 0 0 0
19/07/2024
18.01
 0 18.01 18.01 18.01 0 0 0
18/07/2024
18.01
 5 18.01 18.01 18.01 0 0 0
17/07/2024
18.01
 300 18.01 18.01 18.01 0 0 0
16/07/2024
18.09
 700 18.18 18.18 18.09 0 0 0
15/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
12/07/2024
18.18
 330 18.18 18.18 18.18 0 0 0
11/07/2024
19.99
 2,605 18.09 19.99 18.09 0 1,000 -0.0
10/07/2024
18.35
 0 18.35 18.35 18.35 0 0 0
09/07/2024
18.35
 101 18.35 18.35 18.35 0 0 0
08/07/2024
18.44
 40 18.44 18.44 18.44 0 0 0
05/07/2024
18.44
 46 18.44 18.44 18.44 0 0 0
04/07/2024
18.44
 100 18.44 18.44 18.44 0 0 0
03/07/2024
16.97
 600 16.97 16.97 16.97 0 0 0
02/07/2024
17.23
 0 17.23 17.23 17.23 0 0 0
01/07/2024
17.23
 0 17.23 17.23 17.23 0 0 0
28/06/2024
17.23
 7,600 17.83 17.83 17.23 0 0 0
27/06/2024
18.01
 101 18.01 18.01 18.01 0 0 0
26/06/2024
17.23
 1,300 17.06 18.44 17.06 0 0 0
25/06/2024
17.06
 1,200 17.06 17.06 17.06 0 0 0
24/06/2024
17.06
 0 17.06 17.06 17.06 0 0 0
21/06/2024
17.06
 300 16.97 17.06 16.97 0 0 0
20/06/2024
16.80
 100 16.80 16.80 16.80 0 0 0
19/06/2024
18.61
 900 17.49 18.61 16.97 0 0 0
18/06/2024
16.97
 0 16.97 16.97 16.97 0 0 0
17/06/2024
16.97
 0 16.97 16.97 16.97 0 0 0
14/06/2024
16.97
 0 16.97 16.97 16.97 0 0 0
13/06/2024
16.97
 100 16.97 16.97 16.97 0 0 0
12/06/2024
17.14
 101 17.14 17.14 17.14 0 0 0
11/06/2024
17.83
 0 17.83 17.83 17.83 0 0 0
10/06/2024
17.83
 5,210 15.25 17.83 15.25 0 0 0
07/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
06/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
05/06/2024
16.89
 4,420 16.89 16.89 16.80 0 0 0
04/06/2024
16.80
 2 16.80 16.80 16.80 0 0 0
03/06/2024
16.80
 1,419 17.83 17.83 16.80 0 0 0
31/05/2024
17.83
 1,210 16.71 17.83 16.71 0 0 0
30/05/2024
16.63
 200 17.06 17.06 16.63 0 0 0
29/05/2024
17.75
 15,904 16.63 17.75 16.28 0 0 0
28/05/2024
16.20
 110 16.20 16.20 16.20 0 0 0
27/05/2024
16.02
 0 16.02 16.02 16.02 0 0 0
24/05/2024
16.02
 0 16.02 16.02 16.02 0 0 0
23/05/2024
16.02
 100 16.02 16.02 16.02 0 0 0
22/05/2024
16.28
 4,300 16.28 16.28 16.28 0 0 0
21/05/2024
16.28
 600 16.28 16.28 16.28 0 0 0
20/05/2024
16.28
 0 16.28 16.28 16.28 0 0 0
17/05/2024
16.28
 600 16.28 16.28 16.28 0 0 0
16/05/2024
16.28
 300 16.28 16.28 16.28 0 0 0
15/05/2024
15.94
 8,900 15.94 15.94 15.94 0 0 0
14/05/2024
15.94
 500 15.94 15.94 15.94 0 0 0
13/05/2024
15.94
 5,005 15.94 15.94 15.94 0 0 0
10/05/2024
15.94
 35 15.94 15.94 15.94 0 0 0
09/05/2024
15.94
 10,500 15.85 16.20 15.85 0 0 0
08/05/2024
15.77
 0 15.77 15.77 15.77 0 0 0
07/05/2024
15.77
 100 15.77 15.77 15.77 0 0 0
06/05/2024
15.68
 5 15.68 15.68 15.68 0 0 0
03/05/2024
15.68
 4,600 15.59 15.68 15.51 0 0 0
02/05/2024
15.59
 111 15.59 15.59 15.59 0 0 0
26/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |