CTCP Mỹ thuật và Truyền thông (adc)

18.90
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
(2024-04-19) 		0.90 5% 31,200 0 0
18
18.90
18.90
2 tháng
(2024-03-19) 		-0.50 -2.58% 71,100 0 0
18
19.50
18.90
3 tháng
(2024-02-19) 		1.36 7.73% 112,500 -4,977 -0.1
17.08
19.50
18.90
6 tháng
(2023-11-20) 		2.10 12.49% 155,000 -13,377 -0.2
16.24
19.50
18.90
12 tháng
(2023-05-24) 		2.19 13.12% 220,328 -13,377 -0.2
15.32
19.50
18.90
24 tháng
(2022-05-30) 		1.18 6.65% 359,970 -13,507 -0.2
12.57
19.50
18.90
36 tháng
(2021-06-03) 		2.35 14.21% 461,026 -15,327 -0.3
12.57
23.35
18.90
60 tháng
(2019-06-14) 		10.79 133.05% 1,460,363 -206,597 -3.0
5.92
23.35
18.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
15.78
0
 0 15.78 15.78 15.78 0 0 0
#202 25/07/2023
15.78
0
 300 15.78 15.78 15.78 0 0 0
#203 24/07/2023
15.78
0
 1,600 15.78 15.87 15.78 0 0 0
#204 21/07/2023
15.78
0.28
 1,200 15.50 15.78 15.78 0 0 0
#205 20/07/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#206 19/07/2023
15.50
-0.28
 500 15.78 15.78 15.50 0 0 0
#207 18/07/2023
15.78
-0.93
 200 16.71 16.71 15.78 0 0 0
#208 17/07/2023
16.71
1.30
 100 15.41 16.71 16.71 0 0 0
#209 14/07/2023
15.41
0
 0 15.41 15.41 15.41 0 0 0
#210 13/07/2023
15.41
0
 0 15.41 15.41 15.41 0 0 0
#211 12/07/2023
15.41
0
 0 15.41 15.41 15.41 0 0 0
#212 11/07/2023
15.41
-0.37
 1,500 15.78 15.78 15.41 0 0 0
#213 10/07/2023
15.78
0
 100 15.78 15.78 15.78 0 0 0
#214 07/07/2023
15.78
0
 100 15.78 15.78 15.78 0 0 0
#215 06/07/2023
15.78
0
 0 15.78 15.78 15.78 0 0 0
#216 05/07/2023
15.78
-0.65
 200 16.43 16.43 15.78 0 0 0
#217 04/07/2023
16.43
-0.56
 201 16.99 16.99 16.43 0 0 0
#218 03/07/2023
16.99
0
 0 16.99 16.99 16.99 0 0 0
#219 30/06/2023
16.99
1.49
 500 15.50 16.99 16.99 0 0 0
#220 29/06/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#221 28/06/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#222 27/06/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#223 26/06/2023
15.50
0.09
 700 15.41 15.50 15.50 0 0 0
#224 23/06/2023
15.41
-0.37
 1,501 15.78 15.78 15.41 0 0 0
#225 22/06/2023
15.78
0.09
 200 15.69 15.78 15.78 0 0 0
#226 21/06/2023
15.69
0
 500 15.69 15.78 15.69 0 0 0
#227 20/06/2023
15.69
0
 0 15.69 15.69 15.69 0 0 0
#228 19/06/2023
15.69
-0.19
 500 15.87 15.87 15.69 0 0 0
#229 16/06/2023
15.87
0.09
 2,100 15.78 15.87 15.78 0 0 0
#230 15/06/2023
15.78
0
 6,903 15.78 15.87 15.69 0 0 0
#231 14/06/2023
15.78
0
 1,800 15.78 15.78 15.78 0 0 0
#232 13/06/2023
15.78
0
 0 15.78 15.78 15.78 0 0 0
#233 12/06/2023
15.78
-0.09
 8,000 15.87 15.87 15.69 0 0 0
#234 09/06/2023
15.87
0
 3,100 15.87 15.97 15.87 0 0 0
#235 08/06/2023
15.87
0
 0 15.87 15.87 15.87 0 0 0
#236 07/06/2023
15.87
0
 0 15.87 15.87 15.87 0 0 0
#237 06/06/2023
15.87
0.09
 300 15.78 15.87 15.78 0 0 0
#238 05/06/2023
15.78
0
 2,002 15.78 15.87 15.78 0 0 0
#239 02/06/2023
15.78
0.46
 700 15.32 15.78 15.78 0 0 0
#240 01/06/2023
15.32
-0.46
 4,500 15.78 15.78 15.32 0 0 0
#241 31/05/2023
15.78
0
 1,000 15.78 15.78 15.78 0 0 0
#242 30/05/2023
15.78
-0.46
 1,420 16.24 16.24 15.78 0 0 0
#243 29/05/2023
16.24
-0.46
 1,300 16.71 16.71 15.04 0 0 0
#244 26/05/2023
16.71
0
 0 16.71 16.71 16.71 0 0 0
#245 25/05/2023
16.71
0
 200 16.71 16.71 16.71 0 0 0
#246 24/05/2023
16.71
1.21
 401 15.50 16.71 16.71 0 0 0
#247 23/05/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#248 22/05/2023
15.50
-0.28
 6,000 15.78 16.71 15.50 0 0 0
#249 19/05/2023
15.78
0.46
 1,200 15.32 15.78 15.69 0 0 0
#250 18/05/2023
15.32
0
 3,200 15.32 15.32 15.32 0 0 0
#251 17/05/2023
15.32
0
 3,100 15.32 15.32 15.32 0 0 0
#252 16/05/2023
15.32
0.09
 4,500 15.22 15.32 15.32 0 0 0
#253 15/05/2023
15.22
0
 2,700 15.22 15.22 15.22 0 0 0
#254 12/05/2023
15.22
0.09
 1,600 15.13 15.22 15.22 0 0 0
#255 11/05/2023
15.13
0
 0 15.13 15.13 15.13 0 0 0
#256 10/05/2023
15.13
0
 2 15.13 15.13 15.13 0 0 0
#257 09/05/2023
15.13
0.93
 2,300 14.20 15.13 15.13 0 0 0
#258 08/05/2023
14.20
-0.84
 100 15.04 15.04 14.20 0 0 0
#259 05/05/2023
15.04
-0.28
 137 15.32 15.32 15.04 0 0 0
#260 04/05/2023
15.32
0.93
 4,200 14.39 15.32 14.85 0 0 0
#261 28/04/2023
14.39
0.46
 100 13.92 14.39 14.39 0 0 0
#262 27/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#263 26/04/2023
13.92
-0.56
 110 14.48 14.48 13.92 0 0 0
#264 25/04/2023
14.48
0
 500 14.48 14.48 14.48 0 0 0
#265 24/04/2023
14.48
0
 1,000 14.48 14.48 14.39 0 0 0
#266 21/04/2023
14.48
0
 100 14.48 14.48 14.48 0 0 0
#267 20/04/2023
14.48
0.56
 100 13.92 14.48 14.48 0 0 0
#268 19/04/2023
13.92
0
 8 13.92 13.92 13.92 0 0 0
#269 18/04/2023
13.92
0
 1,000 13.92 13.92 13.92 0 0 0
#270 17/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#271 14/04/2023
13.92
0
 100 13.92 13.92 13.92 0 0 0
#272 13/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#273 12/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#274 11/04/2023
13.92
0
 12 13.92 13.92 13.92 0 0 0
#275 10/04/2023
13.92
0
 2 13.92 13.92 13.92 0 0 0
#276 07/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#277 06/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#278 05/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#279 04/04/2023
13.92
0
 1,100 13.92 13.92 13.09 0 0 0
#280 03/04/2023
13.92
0
 0 13.92 13.92 13.92 0 0 0
#281 31/03/2023
13.92
0.37
 1,000 13.55 13.92 13.92 0 0 0
#282 30/03/2023
13.55
0
 10 13.55 13.55 13.55 0 0 0
#283 29/03/2023
13.55
0
 0 13.55 13.55 13.55 0 0 0
#284 28/03/2023
13.55
-0.93
 700 14.48 14.48 13.55 0 0 0
#285 27/03/2023
14.48
0
 100 14.48 14.48 14.48 0 0 0
#286 24/03/2023
14.48
-0.19
 600 14.67 14.67 14.48 0 0 0
#287 23/03/2023
14.67
-0.09
 100 14.76 14.76 14.67 0 0 0
#288 22/03/2023
14.76
0.84
 707 13.92 14.85 14.02 0 0 0
#289 21/03/2023
13.92
0.42
 1,000 13.50 13.92 13.92 0 0 0
#290 20/03/2023
13.50
-0.68
 1,156 14.18 14.18 13.50 0 0 0
#291 17/03/2023
14.18
0
 100 14.18 14.18 14.18 0 0 0
#292 16/03/2023
14.18
0
 10 14.18 14.18 14.18 0 0 0
#293 15/03/2023
14.18
0
 0 14.18 14.18 14.18 0 0 0
#294 14/03/2023
14.18
0
 0 14.18 14.18 14.18 0 0 0
#295 13/03/2023
14.18
-0.17
 758 14.35 14.35 14.18 0 0 0
#296 10/03/2023
14.35
0.08
 200 14.26 14.35 14.35 0 0 0
#297 09/03/2023
14.26
-0.08
 513 14.35 14.35 14.26 0 0 0
#298 08/03/2023
14.35
0.76
 2,240 13.59 14.43 14.35 0 0 0
#299 07/03/2023
13.59
0.17
 300 13.42 13.59 13.59 0 0 0
#300 06/03/2023
13.42
-0.34
 306 13.75 14.43 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |