CTCP Mỹ thuật và Truyền thông (adc)

20.50
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
(2024-08-21) 		-1.40 -6.39% 3,200 0 0
20
21.90
20.50
2 tháng
(2024-07-22) 		-0.40 -1.91% 13,100 0 0
20
21.90
20.50
3 tháng
(2024-06-24) 		0.70 3.54% 28,000 -1,000 -0.0
19.70
23.20
20.50
6 tháng
(2024-03-25) 		1.90 10.22% 122,000 -1,000 -0.0
18
23.20
20.50
12 tháng
(2023-09-26) 		3.61 21.35% 223,600 -14,377 -0.3
15.87
23.20
20.50
24 tháng
(2022-10-03) 		1.51 7.97% 406,982 -14,377 -0.3
12.57
23.20
20.50
36 tháng
(2021-10-06) 		1.38 7.20% 509,196 -15,427 -0.3
12.57
23.35
20.50
60 tháng
(2019-10-17) 		11.49 127.51% 1,492,271 -209,697 -3.1
5.92
23.35
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
13.88
 100 12.66 13.88 13.88 0 0 0
05/02/2021
12.66
 9,400 13.19 14.46 12.66 0 0 0
04/02/2021
13.19
 210 12.02 13.19 13.19 0 0 0
03/02/2021
12.02
 100 13.30 13.30 12.02 0 0 0
02/02/2021
13.30
 11,100 13.30 14.58 12.26 0 0 0
01/02/2021
13.30
 700 12.14 13.30 10.98 0 0 0
29/01/2021
12.14
 100 13.30 13.30 12.14 0 0 0
28/01/2021
13.30
 1,000 14.75 14.75 13.30 0 0 0
27/01/2021
14.75
 0 14.75 14.75 14.75 0 0 0
26/01/2021
14.75
 100 13.42 14.75 14.75 0 0 0
25/01/2021
13.42
 0 13.42 13.42 13.42 0 0 0
22/01/2021
13.42
 700 12.95 14.17 13.42 500 0 0.0
21/01/2021
12.95
 18,600 11.79 12.95 10.69 200 0 0.0
20/01/2021
11.79
 100 13.07 13.07 11.79 0 0 0
19/01/2021
13.07
 100 14.52 14.52 13.07 0 0 0
18/01/2021
14.52
 15,600 13.30 14.52 13.30 0 0 0
15/01/2021
13.30
 700 12.14 13.30 13.07 0 0 0
14/01/2021
12.14
 6,700 11.04 12.14 12.14 0 0 0
13/01/2021
11.04
 3,343 10.51 11.04 9.76 0 0 0
12/01/2021
10.51
 0 10.51 10.51 10.51 0 0 0
11/01/2021
10.51
 0 10.51 10.51 10.51 0 0 0
08/01/2021
10.51
 16,801 11.15 12.14 10.22 0 0 0
07/01/2021
11.15
 0 11.15 11.15 11.15 0 0 0
06/01/2021
11.15
 2,400 10.57 11.27 11.15 0 0 0
05/01/2021
10.57
 0 10.57 10.57 10.57 0 0 0
04/01/2021
10.57
 100 9.64 10.57 10.57 0 0 0
31/12/2020
9.64
 200 10.17 11.15 9.64 0 0 0
30/12/2020
10.17
 100 11.09 11.09 10.17 0 0 0
29/12/2020
11.09
 700 10.11 11.09 11.09 0 0 0
28/12/2020
10.11
 100 11.04 11.04 10.11 0 0 0
25/12/2020
11.04
 500 11.04 11.04 10.11 0 0 0
24/12/2020
11.04
 900 11.04 11.09 11.04 0 0 0
23/12/2020
11.04
 50 11.04 11.04 11.04 0 0 0
22/12/2020
11.04
 3,000 11.04 11.04 10.51 0 0 0
21/12/2020
11.04
 0 11.04 11.04 11.04 0 0 0
18/12/2020
11.04
 0 11.04 11.04 11.04 0 0 0
17/12/2020
11.04
 2,200 11.09 11.09 11.04 0 0 0
16/12/2020
11.09
 31,900 10.51 11.21 10.57 0 0 0
15/12/2020
10.51
 100 9.58 10.51 10.51 0 0 0
14/12/2020
9.58
 400 10.57 10.57 9.58 0 400 -0.0
11/12/2020
10.57
 1,200 10.57 11.39 9.53 0 100 -0.0
10/12/2020
10.57
 400 10.46 10.57 10.57 0 0 0
09/12/2020
10.46
 2,600 10.46 10.46 10.46 0 0 0
08/12/2020
10.46
 19,500 10.51 10.92 10.46 0 0 0
07/12/2020
10.51
 1,100 10.51 10.86 10.51 600 0 0.0
04/12/2020
10.51
 21,700 10.51 11.50 10.51 0 0 0
03/12/2020
10.51
 4,200 9.58 10.51 10.51 0 0 0
02/12/2020
9.58
 19,700 10.40 11.39 9.58 0 0 0
01/12/2020
10.40
 11,030 9.47 10.40 8.77 0 0 0
30/11/2020
9.47
 120 10.34 10.34 9.47 0 0 0
27/11/2020
10.34
 32,636 9.41 10.34 8.48 0 36 -0.0
26/11/2020
9.41
 100 10.40 10.40 9.41 0 0 0
25/11/2020
10.40
 20,051 9.47 10.40 10.40 0 0 0
24/11/2020
9.47
 100 10.51 10.51 9.47 0 0 0
23/11/2020
10.51
 46,803 9.58 10.51 8.65 0 0 0
20/11/2020
9.58
 0 9.58 9.58 9.58 0 0 0
19/11/2020
9.58
 1,500 8.71 9.58 9.58 0 0 0
18/11/2020
8.71
 5,300 9.47 9.87 8.71 0 0 0
17/11/2020
9.47
 21,249 8.65 9.47 9.47 0 0 0
16/11/2020
8.65
 100 9.41 9.41 8.65 0 0 0
13/11/2020
9.41
 10,000 8.60 9.41 8.02 0 0 0
12/11/2020
8.60
 0 8.60 8.60 8.60 0 0 0
11/11/2020
8.60
 0 8.60 8.60 8.60 0 0 0
10/11/2020
8.60
 200 9.47 9.47 8.60 0 0 0
09/11/2020
9.47
 5,000 8.65 9.47 9.47 0 0 0
06/11/2020
8.65
 100 7.90 8.65 8.65 0 0 0
05/11/2020
7.90
 0 7.90 7.90 7.90 0 0 0
04/11/2020
7.90
 100 8.02 8.02 7.90 0 0 0
03/11/2020
8.02
 0 8.02 8.02 8.02 0 0 0
02/11/2020
8.02
 0 8.02 8.02 8.02 0 0 0
30/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
29/10/2020
8.02
 9 8.02 8.02 8.02 0 0 0
28/10/2020
8.02
 0 8.02 8.02 8.02 0 0 0
27/10/2020
8.02
 100 8.71 8.71 8.02 0 0 0
26/10/2020
8.71
 0 8.71 8.71 8.71 0 0 0
23/10/2020
8.71
 5,400 8.71 8.71 8.02 0 0 0
22/10/2020
8.71
 2,600 8.71 8.71 7.90 0 0 0
21/10/2020
8.71
 100 8.07 8.71 8.71 0 0 0
20/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
19/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
16/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
15/10/2020
8.07
 100 8.42 8.42 8.07 0 0 0
14/10/2020
8.42
 500 8.71 8.71 8.42 0 0 0
13/10/2020
8.71
 700 9.00 9.00 8.71 0 0 0
12/10/2020
9.00
 0 9.00 9.00 9.00 0 0 0
09/10/2020
9.00
 5,300 9.87 9.87 8.89 0 0 0
08/10/2020
9.87
 13,700 9.00 9.87 9.82 0 0 0
07/10/2020
9.00
 1,600 8.19 9.00 9.00 0 0 0
06/10/2020
8.19
 140 8.95 8.95 8.19 0 0 0
05/10/2020
8.95
 0 8.95 8.95 8.95 0 0 0
02/10/2020
8.95
 100 8.13 8.95 8.95 0 0 0
01/10/2020
8.13
 200 8.19 8.71 8.13 0 0 0
30/09/2020
8.19
 0 8.19 8.19 8.19 0 0 0
29/09/2020
8.19
 0 8.19 8.19 8.19 0 0 0
28/09/2020
8.19
 100 8.42 8.42 8.19 0 0 0
25/09/2020
8.42
 200 8.54 8.54 8.25 0 0 0
24/09/2020
8.54
 0 8.54 8.54 8.54 0 0 0
23/09/2020
8.54
 100 9.29 9.29 8.54 0 0 0
22/09/2020
9.29
 0 9.29 9.29 9.29 0 0 0
21/09/2020
9.29
 0 9.29 9.29 9.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |