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
(2026-03-31) 		-0.10 -0.54% 2,700 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
(2026-01-30) 		-3.20 -14.82% 231,200 0 0
16.30
21.60
18.40
6 tháng
(2025-11-03) 		-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
(2024-05-10) 		2.46 15.44% 594,598 -2,350 -0.0
15.94
21.78
18.40
36 tháng
(2023-05-16) 		5.20 39.45% 817,929 -15,727 -0.3
13.20
21.78
18.40
60 tháng
(2021-05-26) 		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)
14/02/2023
11.56
 1,215 12.29 12.29 11.56 0 0 0
13/02/2023
12.29
 400 12.43 12.43 11.63 0 0 0
10/02/2023
12.43
 300 12.43 12.43 12.43 0 0 0
09/02/2023
12.43
 1,000 12.43 12.43 12.07 0 0 0
08/02/2023
12.43
 200 11.85 12.43 12.07 0 0 0
07/02/2023
11.85
 4,080 11.34 12.21 11.70 0 0 0
06/02/2023
11.34
 101 11.63 11.63 11.34 0 0 0
03/02/2023
11.63
 700 11.12 11.63 11.20 0 0 0
02/02/2023
11.12
 110 11.85 11.85 11.12 0 0 0
01/02/2023
11.85
 20,900 13.16 14.25 11.85 0 0 0
31/01/2023
13.16
 11 13.16 13.16 13.16 0 0 0
30/01/2023
13.16
 0 13.16 13.16 13.16 0 0 0
27/01/2023
13.16
 0 13.16 13.16 13.16 0 0 0
19/01/2023
13.16
 100 12.14 13.16 13.16 0 0 0
18/01/2023
12.14
 300 12.29 12.29 12.14 0 0 0
17/01/2023
12.29
 100 12.50 12.50 12.29 0 0 0
16/01/2023
12.50
 10 12.50 12.50 12.50 0 0 0
13/01/2023
12.50
 133 12.00 12.50 12.50 0 0 0
12/01/2023
12.00
 1,900 12.58 12.58 12.00 0 0 0
11/01/2023
12.58
 1,401 12.65 13.30 12.36 0 0 0
10/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
09/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
06/01/2023
12.65
 19,400 14.03 14.03 12.65 0 0 0
05/01/2023
14.03
 100 12.94 14.03 14.03 0 0 0
04/01/2023
12.94
 6,400 13.09 13.09 11.85 0 0 0
03/01/2023
13.09
 0 13.09 13.09 13.09 0 0 0
30/12/2022
13.09
 1,300 14.47 15.78 13.09 0 0 0
29/12/2022
14.47
 100 13.23 14.47 14.47 0 0 0
28/12/2022
13.23
 0 13.23 13.23 13.23 0 0 0
27/12/2022
13.23
 600 12.58 13.81 13.23 0 0 0
26/12/2022
12.58
 1,100 13.67 14.90 12.43 0 0 0
23/12/2022
13.67
 6 13.67 13.67 13.67 0 0 0
22/12/2022
13.67
 100 12.43 13.67 13.67 0 0 0
21/12/2022
12.43
 0 12.43 12.43 12.43 0 0 0
20/12/2022
12.43
 3,200 13.45 13.45 12.36 0 0 0
19/12/2022
13.45
 1,200 13.01 13.45 13.45 0 0 0
16/12/2022
13.01
 1,200 13.01 14.25 13.01 0 0 0
15/12/2022
13.01
 1,400 11.85 13.01 11.92 0 0 0
14/12/2022
11.85
 300 10.83 11.85 11.85 0 0 0
13/12/2022
10.83
 0 10.83 10.83 10.83 0 0 0
12/12/2022
10.83
 0 10.83 10.83 10.83 0 0 0
09/12/2022
10.83
 0 10.83 10.83 10.83 0 0 0
08/12/2022
10.83
 0 10.83 10.83 10.83 0 0 0
07/12/2022
10.83
 100 11.85 11.85 10.83 0 0 0
06/12/2022
11.85
 100 13.16 13.16 11.85 0 0 0
05/12/2022
13.16
 100 13.16 13.16 13.16 0 0 0
02/12/2022
13.16
 100 14.18 14.18 13.16 0 0 0
01/12/2022
14.18
 0 14.18 14.18 14.18 0 0 0
30/11/2022
14.18
 300 15.70 15.70 14.18 0 0 0
29/11/2022
15.70
 0 15.70 15.70 15.70 0 0 0
28/11/2022
15.70
 0 15.70 15.70 15.70 0 0 0
25/11/2022
15.70
 400 14.39 15.70 13.09 0 0 0
24/11/2022
14.39
 0 14.39 14.39 14.39 0 0 0
23/11/2022
14.39
 0 14.39 14.39 14.39 0 0 0
22/11/2022
14.39
 0 14.39 14.39 14.39 0 0 0
21/11/2022
14.39
 300 15.99 15.99 14.39 0 0 0
18/11/2022
15.99
 100 14.61 15.99 15.99 0 0 0
17/11/2022
14.61
 0 14.61 14.61 14.61 0 0 0
16/11/2022
14.61
 0 14.61 14.61 14.61 0 0 0
15/11/2022
14.61
 365 13.30 14.61 12.07 0 0 0
14/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
11/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
10/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
09/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
08/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
07/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
04/11/2022
13.30
 0 13.30 13.30 13.30 0 0 0
03/11/2022
13.30
 73 13.30 13.30 13.30 0 0 0
02/11/2022
13.30
 100 14.69 14.69 13.30 0 0 0
01/11/2022
14.69
 0 14.69 14.69 14.69 0 0 0
31/10/2022
14.69
 0 14.69 14.69 14.69 0 0 0
28/10/2022
14.69
 100 16.21 16.21 14.69 0 0 0
27/10/2022
16.21
 205 15.12 16.21 16.21 0 0 0
26/10/2022
15.12
 100 13.89 15.12 15.12 0 0 0
25/10/2022
13.89
 0 13.89 13.89 13.89 0 0 0
24/10/2022
13.89
 0 13.89 13.89 13.89 0 0 0
21/10/2022
13.89
 278 15.19 15.19 13.89 0 0 0
20/10/2022
15.19
 100 16.65 16.65 15.19 0 0 0
19/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
18/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
17/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
14/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
13/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
12/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
11/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
10/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
07/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
06/10/2022
16.65
 0 16.65 16.65 16.65 0 0 0
05/10/2022
16.65
 1,000 16.36 16.65 14.76 0 0 0
04/10/2022
16.36
 0 16.36 16.36 16.36 0 0 0
03/10/2022
16.36
 1 16.36 16.36 16.36 0 0 0
30/09/2022
16.36
 0 16.36 16.36 16.36 0 0 0
29/09/2022
16.36
 0 16.36 16.36 16.36 0 0 0
28/09/2022
16.36
 217 14.98 16.36 16.36 0 0 0
27/09/2022
14.98
 0 14.98 14.98 14.98 0 0 0
26/09/2022
14.98
 1 14.98 14.98 14.98 0 0 0
23/09/2022
14.98
 100 13.74 14.98 14.98 0 0 0
22/09/2022
13.74
 152 15.12 15.12 13.74 0 0 0
21/09/2022
15.12
 100 16.79 16.79 15.12 0 0 0
20/09/2022
16.79
 0 16.79 16.79 16.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |