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)
29/11/2021
18.72
 619 19.92 19.92 18.72 0 0 0
26/11/2021
19.92
 300 18.49 19.92 19.92 0 0 0
25/11/2021
18.49
 8 18.49 18.49 18.49 0 0 0
24/11/2021
18.49
 200 20.40 20.40 18.49 0 0 0
23/11/2021
20.40
 1,100 20.40 20.40 18.49 0 0 0
22/11/2021
20.40
 0 20.40 20.40 20.40 0 0 0
19/11/2021
20.40
 0 20.40 20.40 20.40 0 0 0
18/11/2021
20.40
 1,200 18.56 20.40 20.40 0 0 0
17/11/2021
18.56
 0 18.56 18.56 18.56 0 0 0
16/11/2021
18.56
 0 18.56 18.56 18.56 0 0 0
15/11/2021
18.56
 100 18.56 18.56 18.56 0 0 0
12/11/2021
18.56
 0 18.56 18.56 18.56 0 0 0
11/11/2021
18.56
 0 18.56 18.56 18.56 0 0 0
10/11/2021
18.56
 100 20.16 20.16 18.56 0 0 0
09/11/2021
20.16
 300 20.16 20.16 20.16 0 0 0
08/11/2021
20.16
 0 20.16 20.16 20.16 0 0 0
05/11/2021
20.16
 0 20.16 20.16 20.16 0 0 0
04/11/2021
20.16
 200 18.41 20.16 20.16 0 0 0
03/11/2021
18.41
 200 19.60 19.60 18.41 0 0 0
02/11/2021
19.60
 0 19.60 19.60 19.60 0 0 0
01/11/2021
19.60
 1,646 21.51 21.51 19.52 0 0 0
29/10/2021
21.51
 100 21.51 21.51 21.51 0 0 0
28/10/2021
21.51
 100 19.68 21.51 21.51 0 0 0
27/10/2021
19.68
 0 19.68 19.68 19.68 0 0 0
26/10/2021
19.68
 6,232 17.93 19.68 18.09 0 0 0
25/10/2021
17.93
 129 16.33 17.93 17.93 0 0 0
22/10/2021
16.33
 0 16.33 16.33 16.33 0 0 0
21/10/2021
16.33
 0 16.33 16.33 16.33 0 0 0
20/10/2021
16.33
 920 16.33 16.33 16.33 0 0 0
19/10/2021
16.33
 310 17.93 17.93 16.33 0 320 -0.0
18/10/2021
17.93
 10 17.93 17.93 17.93 0 0 0
15/10/2021
17.93
 0 17.93 17.93 17.93 0 0 0
14/10/2021
17.93
 0 17.93 17.93 17.93 0 0 0
13/10/2021
17.93
 100 18.33 18.33 17.93 0 0 0
12/10/2021
18.33
 0 18.33 18.33 18.33 0 0 0
11/10/2021
18.33
 100 18.72 18.72 18.33 0 0 0
08/10/2021
18.72
 100 19.12 19.12 18.72 0 0 0
07/10/2021
19.12
 0 19.12 19.12 19.12 0 0 0
06/10/2021
19.12
 0 19.12 19.12 19.12 0 0 0
05/10/2021
19.12
 0 19.12 19.12 19.12 0 0 0
04/10/2021
19.12
 0 19.12 19.12 19.12 0 0 0
01/10/2021
19.12
 0 19.12 19.12 19.12 0 0 0
30/09/2021
19.12
 100 19.92 19.92 19.12 0 0 0
29/09/2021
19.92
 0 19.92 19.92 19.92 0 0 0
28/09/2021
19.92
 0 19.92 19.92 19.92 0 0 0
27/09/2021
19.92
 0 19.92 19.92 19.92 0 0 0
24/09/2021
19.92
 130 19.92 19.92 19.92 0 0 0
23/09/2021
19.92
 0 19.92 19.92 19.92 0 0 0
22/09/2021
19.92
 100 19.92 19.92 19.92 0 0 0
21/09/2021
19.92
 500 21.11 21.11 19.92 0 0 0
20/09/2021
21.11
 200 21.11 21.11 21.11 0 0 0
17/09/2021
21.11
 500 21.11 21.11 20.72 0 0 0
16/09/2021
21.11
 351 21.51 21.51 20.72 0 0 0
15/09/2021
21.51
 200 21.91 21.91 21.51 0 0 0
14/09/2021
21.91
 2,348 20.40 21.91 20.32 0 0 0
13/09/2021
20.40
 400 20.56 20.56 20.32 0 0 0
10/09/2021
20.56
 401 20.56 20.56 19.12 0 0 0
09/09/2021
20.56
 100 22.63 22.63 20.56 0 0 0
08/09/2021
22.63
 0 22.63 22.63 22.63 0 0 0
07/09/2021
22.63
 0 22.63 22.63 22.63 0 0 0
06/09/2021
22.63
 100 20.64 22.63 22.63 0 0 0
01/09/2021
20.64
 10 20.64 20.64 20.64 0 0 0
31/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
30/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
27/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
26/08/2021
20.64
 37 20.64 20.64 20.64 0 0 0
25/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
24/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
23/08/2021
20.64
 120 20.64 20.64 20.64 0 0 0
20/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
19/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
18/08/2021
20.64
 300 20.64 22.63 20.64 0 0 0
17/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
16/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
13/08/2021
20.64
 101 18.80 20.64 20.64 0 0 0
12/08/2021
18.80
 40 18.80 18.80 18.80 0 0 0
11/08/2021
18.80
 100 18.80 18.80 18.80 0 0 0
10/08/2021
18.80
 0 18.80 18.80 18.80 0 0 0
09/08/2021
18.80
 0 18.80 18.80 18.80 0 0 0
06/08/2021
18.80
 0 18.80 18.80 18.80 0 0 0
05/08/2021
18.80
 100 17.13 18.80 18.80 0 0 0
04/08/2021
17.13
 0 17.13 17.13 17.13 0 0 0
03/08/2021
17.13
 0 17.13 17.13 17.13 0 0 0
02/08/2021
17.13
 0 17.13 17.13 17.13 0 0 0
30/07/2021
17.13
 0 17.13 17.13 17.13 0 0 0
29/07/2021
17.13
 0 17.13 17.13 17.13 0 0 0
28/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/07/2021
17.13
 500 18.88 18.88 17.13 0 0 0
27/07/2021
18.88
 300 17.16 18.88 18.88 0 0 0
26/07/2021
17.16
 1,110 17.04 17.16 17.04 0 0 0
23/07/2021
17.04
 100 16.98 17.04 17.04 0 0 0
22/07/2021
16.98
 0 16.98 16.98 16.98 0 0 0
21/07/2021
16.98
 0 16.98 16.98 16.98 0 0 0
20/07/2021
16.98
 0 16.98 16.98 16.98 0 0 0
19/07/2021
16.98
 100 15.45 16.98 16.98 0 0 0
16/07/2021
15.45
 50 15.45 15.45 15.45 0 0 0
15/07/2021
15.45
 0 15.45 15.45 15.45 0 0 0
14/07/2021
15.45
 0 15.45 15.45 15.45 0 0 0
13/07/2021
15.45
 0 15.45 15.45 15.45 0 0 0
12/07/2021
15.45
 100 17.16 17.16 15.45 0 0 0
09/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |