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)
18/09/2020
9.29
 200 9.87 9.87 9.12 0 0 0
17/09/2020
9.87
 10,300 9.00 9.87 9.29 0 0 0
16/09/2020
9.00
 4,700 9.82 10.75 9.00 0 0 0
15/09/2020
9.82
 200 8.95 9.82 9.82 0 0 0
14/09/2020
8.95
 400 8.42 9.00 8.95 0 0 0
11/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/09/2020
8.42
 100 9.24 9.24 8.42 0 0 0
08/09/2020
9.24
 0 9.24 9.24 9.24 0 0 0
07/09/2020
9.24
 800 9.24 9.24 9.24 0 0 0
04/09/2020
9.24
 21,000 8.42 9.24 9.00 0 0 0
03/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/09/2020
8.42
 300 9.00 9.00 8.42 0 0 0
31/08/2020
9.00
 6,900 8.19 9.00 9.00 0 0 0
28/08/2020
8.19
 91 8.19 8.19 8.19 0 0 0
27/08/2020
8.19
 2,209 8.13 8.95 8.19 0 0 0
26/08/2020
8.13
 200 8.83 8.83 8.13 0 0 0
25/08/2020
8.83
 12,001 8.07 8.83 8.71 0 0 0
24/08/2020
8.07
 3,110 8.42 8.71 8.07 0 0 0
21/08/2020
8.42
 2,000 7.67 8.42 8.42 0 0 0
20/08/2020
7.67
 16,800 7.90 8.65 7.67 0 0 0
19/08/2020
7.90
 210 8.60 8.60 7.90 0 0 0
18/08/2020
8.60
 76,500 8.60 8.71 8.60 0 74,600 -1.1
17/08/2020
8.60
 107,300 7.84 8.60 7.84 0 63,100 -0.9
14/08/2020
7.84
 6,120 7.84 8.07 7.84 0 5,600 -0.1
13/08/2020
7.84
 19,900 7.84 7.84 7.84 0 19,900 -0.3
12/08/2020
7.84
 26,100 7.84 7.84 7.84 0 6,200 -0.1
11/08/2020
7.84
 100 7.14 7.84 7.84 100 0 0.0
10/08/2020
7.14
 0 7.14 7.14 7.14 0 0 0
07/08/2020
7.14
 11,400 7.14 7.14 7.14 0 0 0
06/08/2020
7.14
 16,700 7.55 7.55 7.14 0 0 0
05/08/2020
7.55
 7,500 7.55 7.55 7.55 0 0 0
04/08/2020
7.55
 10,000 7.55 7.55 7.55 0 0 0
03/08/2020
7.55
 7,800 7.38 7.55 7.55 0 0 0
31/07/2020
7.38
 23,800 7.38 7.38 7.38 0 13,000 -0.2
30/07/2020
7.38
 18,000 6.74 7.38 7.38 0 5,000 -0.1
29/07/2020
6.74
 4,900 7.38 7.38 6.74 0 0 0
28/07/2020
7.38
 4,000 7.38 7.44 7.38 0 0 0
27/07/2020
7.38
 20,400 8.13 8.13 7.32 0 0 0
24/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/07/2020
8.13
 500 8.71 8.71 8.13 0 0 0
21/07/2020
8.71
 100 8.02 8.71 8.71 100 100 0
20/07/2020
8.02
 10 8.02 8.02 8.02 0 0 0
17/07/2020
8.02
 1,000 8.31 8.31 8.02 1,000 0 0.0
16/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
15/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
14/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
13/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
10/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
09/07/2020
8.31
 100 7.55 8.31 8.31 0 0 0
08/07/2020
7.55
 0 7.55 7.55 7.55 0 0 0
07/07/2020
7.55
 700 7.90 7.90 7.55 300 0 0.0
06/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
03/07/2020
7.90
 2,100 8.13 8.13 7.90 0 0 0
02/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
01/07/2020
8.13
 300 8.65 8.65 8.13 0 0 0
30/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
29/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
26/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
25/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
24/06/2020
8.65
 0 8.65 8.65 8.65 0 0 0
23/06/2020
8.65
 100 8.31 8.65 8.65 0 0 0
22/06/2020
8.31
 700 8.36 8.36 8.31 0 0 0
19/06/2020
8.36
 100 8.42 8.42 8.36 0 0 0
18/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/06/2020
8.42
 800 8.48 8.48 8.42 0 0 0
15/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
12/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
11/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
10/06/2020
8.48
 100 8.36 8.48 8.48 0 0 0
09/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
08/06/2020
8.36
 100 8.19 8.36 8.36 0 0 0
05/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
04/06/2020
8.19
 10 8.19 8.19 8.19 0 0 0
03/06/2020
8.19
 1,500 8.19 8.19 8.02 0 0 0
02/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
01/06/2020
8.19
 0 8.19 8.19 8.19 0 0 0
29/05/2020
8.19
 0 8.19 8.19 8.19 0 0 0
28/05/2020
8.19
 800 8.19 8.19 8.19 0 0 0
27/05/2020
8.19
 700 8.02 8.19 8.02 0 0 0
26/05/2020
8.02
 900 7.78 8.02 7.90 0 0 0
25/05/2020
7.78
 100 7.38 7.78 7.78 0 0 0
22/05/2020
7.38
 3,300 7.67 7.67 7.38 0 3,200 -0.0
21/05/2020
7.67
 3,200 7.73 7.73 7.14 0 0 0
20/05/2020
7.73
 1,410 7.73 8.25 7.73 100 0 0.0
19/05/2020
7.73
 0 7.73 7.73 7.73 0 0 0
18/05/2020
7.73
 1,600 7.78 7.84 7.73 0 0 0
15/05/2020
7.78
 2,900 7.67 8.31 7.78 100 1,000 -0.0
14/05/2020
7.67
 200 7.61 8.36 7.67 100 0 0.0
13/05/2020
7.61
 900 7.61 7.61 7.61 0 700 -0.0
12/05/2020
7.61
 2,200 8.13 8.25 7.61 0 0 0
11/05/2020
8.13
 400 8.36 8.36 8.13 0 0 0
08/05/2020
8.36
 0 8.36 8.36 8.36 0 0 0
07/05/2020
8.36
 0 8.36 8.36 8.36 0 0 0
06/05/2020
8.36
 1,100 8.42 8.42 8.31 0 0 0
05/05/2020
8.42
 200 8.42 8.42 8.42 0 0 0
04/05/2020
8.42
 900 7.73 8.48 8.42 0 0 0
29/04/2020
7.73
 2,130 8.54 8.54 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |