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)
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
04/03/2024
15.19
 0 15.19 15.19 15.19 0 0 0
01/03/2024
15.19
 2,450 15.59 15.59 15.19 0 1,650 -0.0
29/02/2024
15.19
 7,405 15.11 15.27 15.11 0 0 0
28/02/2024
14.71
 200 15.11 15.11 14.71 0 0 0
27/02/2024
14.71
 0 14.71 14.71 14.71 0 0 0
26/02/2024
14.71
 0 14.71 14.71 14.71 0 0 0
23/02/2024
14.71
 100 14.71 14.71 14.71 0 100 -0.0
22/02/2024
14.71
 300 14.63 14.79 14.63 0 200 -0.0
21/02/2024
15.11
 0 15.11 15.11 15.11 0 0 0
20/02/2024
15.11
 15 15.11 15.11 15.11 0 0 0
19/02/2024
15.11
 4,014 15.11 15.11 15.11 0 0 0
16/02/2024
15.11
 2,001 15.11 15.11 15.11 0 0 0
15/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
07/02/2024
14.79
 2 14.79 14.79 14.79 0 0 0
06/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
05/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
02/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
01/02/2024
14.79
 0 14.79 14.79 14.79 0 0 0
31/01/2024
14.79
 0 14.79 14.79 14.79 0 0 0
30/01/2024
14.79
 0 14.79 14.79 14.79 0 0 0
29/01/2024
14.79
 400 14.79 14.79 14.79 0 0 0
26/01/2024
14.71
 600 14.71 14.71 14.71 0 600 -0.0
25/01/2024
14.87
 8,000 14.79 14.87 14.79 0 0 0
24/01/2024
14.55
 1,400 13.12 14.87 13.12 0 0 0
23/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
22/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
19/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
18/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
17/01/2024
14.55
 0 14.55 14.55 14.55 0 0 0
16/01/2024
14.55
 1,000 15.59 15.59 14.55 0 0 0
15/01/2024
14.87
 0 14.87 14.87 14.87 0 0 0
12/01/2024
14.87
 0 14.87 14.87 14.87 0 0 0
11/01/2024
14.87
 300 14.79 14.87 14.79 0 0 0
10/01/2024
14.71
 2 14.71 14.71 14.71 0 0 0
09/01/2024
14.71
 400 14.55 14.71 14.55 0 0 0
08/01/2024
14.63
 3,600 14.63 15.59 14.47 0 0 0
05/01/2024
14.55
 3,400 14.71 14.71 14.55 0 0 0
04/01/2024
15.91
 0 15.91 15.91 15.91 0 0 0
03/01/2024
15.91
 4,010 14.55 15.99 14.55 0 0 0
02/01/2024
14.79
 0 14.79 14.79 14.79 0 0 0
29/12/2023
14.79
 500 14.79 14.79 14.47 0 0 0
28/12/2023
14.79
 1,200 14.71 14.79 14.79 0 0 0
27/12/2023
14.71
 0 14.71 14.71 14.71 0 0 0
26/12/2023
14.71
 100 14.79 14.79 14.71 0 0 0
25/12/2023
14.79
 200 14.71 14.79 14.79 0 0 0
22/12/2023
14.71
 100 14.71 14.71 14.71 0 0 0
21/12/2023
14.71
 800 14.71 14.71 14.71 0 0 0
20/12/2023
14.71
 500 14.79 14.79 14.71 0 0 0
19/12/2023
14.79
 1,100 14.79 14.79 14.79 0 0 0
18/12/2023
14.79
 1,100 13.99 14.79 14.71 0 0 0
15/12/2023
13.99
 0 13.99 13.99 13.99 0 0 0
14/12/2023
13.99
 200 13.99 13.99 13.99 0 0 0
13/12/2023
13.99
 0 13.99 13.99 13.99 0 0 0
12/12/2023
13.99
 0 13.99 13.99 13.99 0 0 0
11/12/2023
13.99
 700 13.99 13.99 13.99 0 0 0
08/12/2023
13.99
 0 13.99 13.99 13.99 0 0 0
07/12/2023
13.99
 7,800 14.87 14.87 13.99 0 7,800 -0.1
06/12/2023
14.87
 200 13.99 14.87 14.87 0 0 0
05/12/2023
13.99
 100 14.71 14.71 13.99 0 0 0
04/12/2023
14.71
 0 14.71 14.71 14.71 0 0 0
01/12/2023
14.71
 1,900 14.39 15.19 12.96 0 0 0
30/11/2023
14.39
 400 14.39 14.39 14.39 0 0 0
29/11/2023
14.39
 0 14.39 14.39 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |