CTCP Mỹ thuật và Truyền thông (adc)

21.80
1.90
(9.55%)
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)
24/06/2024
18.48
 0 18.48 18.48 18.48 0 0 0
21/06/2024
18.48
 300 18.39 18.48 18.39 0 0 0
20/06/2024
18.20
 100 18.20 18.20 18.20 0 0 0
19/06/2024
20.16
 900 18.95 20.16 18.39 0 0 0
18/06/2024
18.39
 0 18.39 18.39 18.39 0 0 0
17/06/2024
18.39
 0 18.39 18.39 18.39 0 0 0
14/06/2024
18.39
 0 18.39 18.39 18.39 0 0 0
13/06/2024
18.39
 100 18.39 18.39 18.39 0 0 0
12/06/2024
18.57
 101 18.57 18.57 18.57 0 0 0
11/06/2024
19.32
 0 19.32 19.32 19.32 0 0 0
10/06/2024
19.32
 5,210 16.52 19.32 16.52 0 0 0
07/06/2024
18.29
 0 18.29 18.29 18.29 0 0 0
06/06/2024
18.29
 0 18.29 18.29 18.29 0 0 0
05/06/2024
18.29
 4,420 18.29 18.29 18.20 0 0 0
04/06/2024
18.20
 2 18.20 18.20 18.20 0 0 0
03/06/2024
18.20
 1,419 19.32 19.32 18.20 0 0 0
31/05/2024
19.32
 1,210 18.11 19.32 18.11 0 0 0
30/05/2024
18.01
 200 18.48 18.48 18.01 0 0 0
29/05/2024
19.23
 15,904 18.01 19.23 17.64 0 0 0
28/05/2024
17.55
 110 17.55 17.55 17.55 0 0 0
27/05/2024
17.36
 0 17.36 17.36 17.36 0 0 0
24/05/2024
17.36
 0 17.36 17.36 17.36 0 0 0
23/05/2024
17.36
 100 17.36 17.36 17.36 0 0 0
22/05/2024
17.64
 4,300 17.64 17.64 17.64 0 0 0
21/05/2024
17.64
 600 17.64 17.64 17.64 0 0 0
20/05/2024
17.64
 0 17.64 17.64 17.64 0 0 0
17/05/2024
17.64
 600 17.64 17.64 17.64 0 0 0
16/05/2024
17.64
 300 17.64 17.64 17.64 0 0 0
15/05/2024
17.27
 8,900 17.27 17.27 17.27 0 0 0
14/05/2024
17.27
 500 17.27 17.27 17.27 0 0 0
13/05/2024
17.27
 5,005 17.27 17.27 17.27 0 0 0
10/05/2024
17.27
 35 17.27 17.27 17.27 0 0 0
09/05/2024
17.27
 10,500 17.17 17.55 17.17 0 0 0
08/05/2024
17.08
 0 17.08 17.08 17.08 0 0 0
07/05/2024
17.08
 100 17.08 17.08 17.08 0 0 0
06/05/2024
16.99
 5 16.99 16.99 16.99 0 0 0
03/05/2024
16.99
 4,600 16.89 16.99 16.80 0 0 0
02/05/2024
16.89
 111 16.89 16.89 16.89 0 0 0
26/04/2024
16.80
 0 16.80 16.80 16.80 0 0 0
25/04/2024
16.80
 0 16.80 16.80 16.80 0 0 0
24/04/2024
16.80
 3 16.80 16.80 16.80 0 0 0
23/04/2024
16.80
 0 16.80 16.80 16.80 0 0 0
22/04/2024
16.80
 0 16.80 16.80 16.80 0 0 0
19/04/2024
16.80
 600 16.80 16.80 16.80 0 0 0
17/04/2024
16.89
 404 16.80 16.89 16.80 0 0 0
16/04/2024
17.08
 400 17.08 17.08 17.08 0 0 0
15/04/2024
17.08
 0 17.08 17.08 17.08 0 0 0
12/04/2024
17.08
 8,201 17.27 17.27 16.52 0 0 0
11/04/2024
18.20
 6,000 18.20 18.20 18.20 0 0 0
10/04/2024
17.27
 788 17.73 17.73 17.27 0 0 0
09/04/2024
17.73
 4,000 17.36 18.67 17.27 0 0 0
08/04/2024
17.55
 2,101 18.01 18.01 17.55 0 0 0
05/04/2024
17.36
 3,900 17.73 17.92 17.27 0 0 0
04/04/2024
17.73
 0 17.73 17.73 17.73 0 0 0
03/04/2024
17.73
 310 16.80 17.73 16.80 0 0 0
02/04/2024
17.73
 0 17.73 17.73 17.73 0 0 0
01/04/2024
17.73
 0 17.73 17.73 17.73 0 0 0
29/03/2024
17.73
 55 17.73 17.73 17.73 0 0 0
28/03/2024
17.73
 1,200 17.73 17.73 17.73 0 0 0
27/03/2024
17.73
 100 17.73 17.73 17.73 0 0 0
26/03/2024
17.92
 300 17.55 17.92 17.55 0 0 0
25/03/2024
17.36
 302 17.08 17.36 17.08 0 0 0
22/03/2024
18.01
 1,005 18.01 18.01 18.01 0 0 0
21/03/2024
18.01
 200 18.01 18.01 18.01 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/03/2024
17.83
 7,307 18.20 18.67 17.73 0 0 0
19/03/2024
18.11
 3,505 17.41 18.63 17.41 0 0 0
18/03/2024
17.24
 5,300 16.98 18.11 16.98 0 100 -0.0
15/03/2024
16.98
 100 16.98 16.98 16.98 0 0 0
14/03/2024
16.98
 1,327 16.63 16.98 16.55 0 927 -0.0
13/03/2024
16.46
 400 16.46 16.46 16.46 0 0 0
12/03/2024
17.07
 1,112 17.15 17.15 16.98 0 0 0
11/03/2024
17.33
 2,200 17.33 17.33 17.33 0 0 0
08/03/2024
17.33
 12,610 17.33 17.33 17.33 0 1,000 -0.0
07/03/2024
17.33
 1,400 16.98 17.33 16.89 0 1,000 -0.0
06/03/2024
17.15
 2,658 17.15 17.33 16.81 0 0 0
05/03/2024
16.46
 0 16.46 16.46 16.46 0 0 0
04/03/2024
16.46
 0 16.46 16.46 16.46 0 0 0
01/03/2024
16.46
 2,450 16.89 16.89 16.46 0 1,650 -0.0
29/02/2024
16.46
 7,405 16.37 16.55 16.37 0 0 0
28/02/2024
15.94
 200 16.37 16.37 15.94 0 0 0
27/02/2024
15.94
 0 15.94 15.94 15.94 0 0 0
26/02/2024
15.94
 0 15.94 15.94 15.94 0 0 0
23/02/2024
15.94
 100 15.94 15.94 15.94 0 100 -0.0
22/02/2024
15.94
 300 15.85 16.03 15.85 0 200 -0.0
21/02/2024
16.37
 0 16.37 16.37 16.37 0 0 0
20/02/2024
16.37
 15 16.37 16.37 16.37 0 0 0
19/02/2024
16.37
 4,014 16.37 16.37 16.37 0 0 0
16/02/2024
16.37
 2,001 16.37 16.37 16.37 0 0 0
15/02/2024
16.03
 0 16.03 16.03 16.03 0 0 0
07/02/2024
16.03
 2 16.03 16.03 16.03 0 0 0
06/02/2024
16.03
 0 16.03 16.03 16.03 0 0 0
05/02/2024
16.03
 0 16.03 16.03 16.03 0 0 0
02/02/2024
16.03
 0 16.03 16.03 16.03 0 0 0
01/02/2024
16.03
 0 16.03 16.03 16.03 0 0 0
31/01/2024
16.03
 0 16.03 16.03 16.03 0 0 0
30/01/2024
16.03
 0 16.03 16.03 16.03 0 0 0
29/01/2024
16.03
 400 16.03 16.03 16.03 0 0 0
26/01/2024
15.94
 600 15.94 15.94 15.94 0 600 -0.0
25/01/2024
16.11
 8,000 16.03 16.11 16.03 0 0 0
24/01/2024
15.77
 1,400 14.21 16.11 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |