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)
11/07/2019
8.27
 0 8.27 8.27 8.27 0 0 0
10/07/2019
8.27
 0 8.27 8.27 8.27 0 0 0
09/07/2019
8.27
 0 8.27 8.27 8.27 0 0 0
08/07/2019
8.27
 0 8.27 8.27 8.27 0 0 0
05/07/2019
8.27
 0 8.27 8.27 8.27 0 0 0
04/07/2019
8.27
 3,500 7.53 8.27 8.27 0 0 0
03/07/2019
7.53
 500 8.22 8.22 7.53 0 0 0
02/07/2019
8.22
 0 8.22 8.22 8.22 0 0 0
01/07/2019
8.22
 390 8.75 8.75 8.22 0 0 0
28/06/2019
8.75
 400 8.80 8.80 8.75 400 0 0.0
27/06/2019
8.80
 0 8.80 8.80 8.80 0 0 0
26/06/2019
8.80
 0 8.80 8.80 8.80 0 0 0
25/06/2019
8.80
 100 8.80 8.80 8.80 0 0 0
24/06/2019
8.80
 100 8.22 8.80 8.80 0 0 0
21/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
20/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
19/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
18/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
17/06/2019
8.22
 600 8.11 8.22 8.22 500 0 0.0
14/06/2019
8.11
 0 8.11 8.11 8.11 0 0 0
13/06/2019
8.11
 1,000 9.01 9.01 8.11 0 0 0
12/06/2019
9.01
 210 8.22 9.01 9.01 0 0 0
11/06/2019
8.22
 0 8.22 8.22 8.22 0 0 0
10/06/2019
8.22
 100 7.74 8.22 8.22 0 0 0
07/06/2019
7.74
 0 7.74 7.74 7.74 0 0 0
06/06/2019
7.74
 20 7.74 7.74 7.74 0 0 0
05/06/2019
7.74
 0 7.74 7.74 7.74 0 0 0
04/06/2019
7.74
 505 7.63 7.74 7.74 500 0 0.0
03/06/2019
7.63
 0 7.63 7.63 7.63 0 0 0
31/05/2019
7.63
 20 7.63 7.63 7.63 0 0 0
30/05/2019
7.63
 0 7.63 7.63 7.63 0 0 0
29/05/2019
7.63
 205 7.63 7.63 7.63 0 0 0
28/05/2019
7.63
 0 7.63 7.63 7.63 0 0 0
27/05/2019
7.63
 0 7.63 7.63 7.63 0 0 0
24/05/2019
7.63
 0 7.63 7.63 7.63 0 0 0
23/05/2019
7.63
 1,100 7.63 7.63 7.63 0 0 0
22/05/2019
7.63
 10 7.63 7.63 7.63 0 0 0
21/05/2019
7.63
 0 7.63 7.63 7.63 0 0 0
20/05/2019
7.63
 100 7.69 7.69 7.63 0 0 0
17/05/2019
7.69
 700 8.32 8.32 7.69 0 0 0
16/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
15/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
14/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
13/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
10/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
09/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
08/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
07/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
06/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
03/05/2019
8.32
 0 8.32 8.32 8.32 0 0 0
02/05/2019
8.32
 100 7.95 8.32 8.32 0 0 0
26/04/2019
7.95
 0 7.95 7.95 7.95 0 0 0
25/04/2019
7.95
 0 7.95 7.95 7.95 0 0 0
24/04/2019
7.95
 0 7.95 7.95 7.95 0 0 0
23/04/2019
7.95
 0 7.95 7.95 7.95 0 0 0
22/04/2019
7.95
 0 7.95 7.95 7.95 0 0 0
19/04/2019
7.95
 0 7.95 7.95 7.95 0 0 0
18/04/2019
7.95
 10 7.95 7.95 7.95 10 0 0.0
17/04/2019
7.95
 100 8.11 8.11 7.95 0 0 0
16/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
12/04/2019
8.11
 10 8.11 8.11 8.11 0 0 0
11/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
10/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
09/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
08/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
05/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
04/04/2019
8.11
 0 8.11 8.11 8.11 0 0 0
03/04/2019
8.11
 100 8.00 8.11 8.11 0 0 0
02/04/2019
8.00
 0 8.00 8.00 8.00 0 0 0
01/04/2019
8.00
 0 8.00 8.00 8.00 0 0 0
29/03/2019
8.00
 0 8.00 8.00 8.00 0 0 0
28/03/2019
8.00
 200 8.11 8.11 8.00 0 0 0
27/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
26/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
25/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
22/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
21/03/2019
8.11
 10 8.11 8.11 8.11 0 0 0
20/03/2019
8.11
 300 8.11 8.11 8.11 0 0 0
19/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
18/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
15/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
14/03/2019
8.11
 110 8.11 8.11 8.11 0 0 0
13/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
12/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
11/03/2019
8.11
 210 8.11 8.11 8.11 0 0 0
08/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2019
8.11
 0 8.11 8.11 8.11 0 0 0
07/03/2019
8.11
 210 8.26 8.26 8.01 0 0 0
06/03/2019
8.26
 75 8.26 8.26 8.26 0 0 0
05/03/2019
8.26
 0 8.26 8.26 8.26 0 0 0
04/03/2019
8.26
 0 8.26 8.26 8.26 0 0 0
01/03/2019
8.26
 300 7.77 8.50 8.26 100 0 0.0
28/02/2019
7.77
 2,000 7.77 7.77 7.77 0 2,000 -0.0
27/02/2019
7.77
 2,037 7.82 7.87 7.77 0 0 0
26/02/2019
7.82
 1,200 7.82 7.82 7.82 0 1,200 -0.0
25/02/2019
7.82
 4,100 7.87 7.87 7.82 0 2,900 -0.0
22/02/2019
7.87
 2,900 7.82 7.87 7.82 0 1,400 -0.0
21/02/2019
7.82
 30 7.82 7.82 7.82 0 0 0
20/02/2019
7.82
 810 7.87 7.87 7.82 0 0 0
19/02/2019
7.87
 0 7.87 7.87 7.87 0 0 0
18/02/2019
7.87
 0 7.87 7.87 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |