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)
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
25/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
24/04/2024
15.51
 3 15.51 15.51 15.51 0 0 0
23/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
22/04/2024
15.51
 0 15.51 15.51 15.51 0 0 0
19/04/2024
15.51
 600 15.51 15.51 15.51 0 0 0
17/04/2024
15.59
 404 15.51 15.59 15.51 0 0 0
16/04/2024
15.77
 400 15.77 15.77 15.77 0 0 0
15/04/2024
15.77
 0 15.77 15.77 15.77 0 0 0
12/04/2024
15.77
 8,201 15.94 15.94 15.25 0 0 0
11/04/2024
16.80
 6,000 16.80 16.80 16.80 0 0 0
10/04/2024
15.94
 788 16.37 16.37 15.94 0 0 0
09/04/2024
16.37
 4,000 16.02 17.23 15.94 0 0 0
08/04/2024
16.20
 2,101 16.63 16.63 16.20 0 0 0
05/04/2024
16.02
 3,900 16.37 16.54 15.94 0 0 0
04/04/2024
16.37
 0 16.37 16.37 16.37 0 0 0
03/04/2024
16.37
 310 15.51 16.37 15.51 0 0 0
02/04/2024
16.37
 0 16.37 16.37 16.37 0 0 0
01/04/2024
16.37
 0 16.37 16.37 16.37 0 0 0
29/03/2024
16.37
 55 16.37 16.37 16.37 0 0 0
28/03/2024
16.37
 1,200 16.37 16.37 16.37 0 0 0
27/03/2024
16.37
 100 16.37 16.37 16.37 0 0 0
26/03/2024
16.54
 300 16.20 16.54 16.20 0 0 0
25/03/2024
16.02
 302 15.77 16.02 15.77 0 0 0
22/03/2024
16.63
 1,005 16.63 16.63 16.63 0 0 0
21/03/2024
16.63
 200 16.63 16.63 16.63 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/03/2024
16.46
 7,307 16.80 17.23 16.37 0 0 0
19/03/2024
16.71
 3,505 16.07 17.19 16.07 0 0 0
18/03/2024
15.91
 5,300 15.67 16.71 15.67 0 100 -0.0
15/03/2024
15.67
 100 15.67 15.67 15.67 0 0 0
14/03/2024
15.67
 1,327 15.35 15.67 15.27 0 927 -0.0
13/03/2024
15.19
 400 15.19 15.19 15.19 0 0 0
12/03/2024
15.75
 1,112 15.83 15.83 15.67 0 0 0
11/03/2024
15.99
 2,200 15.99 15.99 15.99 0 0 0
08/03/2024
15.99
 12,610 15.99 15.99 15.99 0 1,000 -0.0
07/03/2024
15.99
 1,400 15.67 15.99 15.59 0 1,000 -0.0
06/03/2024
15.83
 2,658 15.83 15.99 15.51 0 0 0
05/03/2024
15.19
 0 15.19 15.19 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |