CTCP Mỹ thuật và Truyền thông (adc)

18.30
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
(2024-04-08) 		-0.50 -2.66% 27,200 0 0
18
19.50
18.30
2 tháng
(2024-03-11) 		-0.26 -1.43% 55,700 -1,027 -0.0
17.64
19.50
18.30
3 tháng
(2024-02-15) 		1.13 6.57% 88,700 -4,977 -0.1
17.08
19.50
18.30
6 tháng
(2023-11-10) 		1.59 9.53% 130,300 -13,377 -0.2
16.24
19.50
18.30
12 tháng
(2023-05-15) 		3.08 20.21% 215,228 -13,377 -0.2
15.22
19.50
18.30
24 tháng
(2022-05-19) 		2.01 12.37% 335,370 -13,507 -0.2
12.57
19.50
18.30
36 tháng
(2021-05-24) 		1.63 9.77% 436,726 -15,327 -0.3
12.57
23.35
18.30
60 tháng
(2019-06-04) 		10.56 136.47% 1,436,398 -206,097 -3.0
5.92
23.35
18.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
18.30
0
 0 18.30 18.30 18.30 0 0 0
#2 07/05/2024
18.30
0.10
 100 18.30 18.30 18.30 0 0 0
#3 06/05/2024
18.20
0
 0 18.20 18.20 18.20 0 0 0
#4 03/05/2024
18.20
0.10
 4,600 18.10 18.20 18 0 0 0
#5 02/05/2024
18.10
0.10
 100 18.10 18.10 18.10 0 0 0
#6 26/04/2024
18
0
 0 18 18 18 0 0 0
#7 25/04/2024
18
0
 0 18 18 18 0 0 0
#8 24/04/2024
18
0
 0 18 18 18 0 0 0
#9 23/04/2024
18
0
 0 18 18 18 0 0 0
#10 22/04/2024
18
0
 0 18 18 18 0 0 0
#11 19/04/2024
18
-0.10
 600 18 18 18 0 0 0
#12 17/04/2024
18.10
-0.20
 400 18 18.10 18 0 0 0
#13 16/04/2024
18.30
0
 400 18.30 18.30 18.30 0 0 0
#14 15/04/2024
18.30
0
 0 18.30 18.30 18.30 0 0 0
#15 12/04/2024
18.30
-1.20
 8,200 18.50 18.50 17.70 0 0 0
#16 11/04/2024
19.50
1
 6,000 19.50 19.50 19.50 0 0 0
#17 10/04/2024
18.50
-0.50
 700 19 19 18.50 0 0 0
#18 09/04/2024
19
0.20
 4,000 18.60 20 18.50 0 0 0
#19 08/04/2024
18.80
0.20
 2,100 19.30 19.30 18.80 0 0 0
#20 05/04/2024
18.60
-0.40
 3,900 19 19.20 18.50 0 0 0
#21 04/04/2024
19
0
 0 19 19 19 0 0 0
#22 03/04/2024
19
0
 300 18 19 18 0 0 0
#23 02/04/2024
19
0
 0 19 19 19 0 0 0
#24 01/04/2024
19
0
 0 19 19 19 0 0 0
#25 29/03/2024
19
0
 0 19 19 19 0 0 0
#26 28/03/2024
19
0
 1,200 19 19 19 0 0 0
#27 27/03/2024
19
-0.20
 100 19 19 19 0 0 0
#28 26/03/2024
19.20
0.60
 300 18.80 19.20 18.80 0 0 0
#29 25/03/2024
18.60
-0.70
 300 19.30 19.30 18.30 0 0 0
#30 22/03/2024
19.30
0
 1,000 19.30 19.30 19.30 0 0 0
#31 21/03/2024
19.30
0.20
 200 19.10 19.30 19.30 0 0 0
#32 20/03/2024
19.10
-0.30
 7,300 19.40 20 19 0 0 0
#33 19/03/2024
19.40
0.93
 3,500 18.47 19.96 18.66 0 0 0
#34 18/03/2024
18.47
0.28
 5,300 18.19 19.40 18.19 0 100 -0.0
#35 15/03/2024
18.19
0
 100 18.19 18.19 18.19 0 0 0
#36 14/03/2024
18.19
0.56
 1,300 17.64 18.19 17.73 0 927 -0.0
#37 13/03/2024
17.64
-0.65
 400 18.29 18.29 17.64 0 0 0
#38 12/03/2024
18.29
-0.28
 1,100 18.56 18.56 18.19 0 0 0
#39 11/03/2024
18.56
0
 2,200 18.56 18.56 18.56 0 0 0
#40 08/03/2024
18.56
0
 12,600 18.56 18.56 18.56 0 1,000 -0.0
#41 07/03/2024
18.56
0.19
 1,400 18.38 18.56 18.10 0 1,000 -0.0
#42 06/03/2024
18.38
0.74
 2,600 17.64 18.56 18.01 0 0 0
#43 05/03/2024
17.64
0
 0 17.64 17.64 17.64 0 0 0
#44 04/03/2024
17.64
0
 0 17.64 17.64 17.64 0 0 0
#45 01/03/2024
17.64
0
 2,400 17.64 18.10 17.64 0 1,650 -0.0
#46 29/02/2024
17.64
0.56
 7,400 17.08 17.73 17.54 0 0 0
#47 28/02/2024
17.08
0
 200 17.08 17.54 17.08 0 0 0
#48 27/02/2024
17.08
0
 0 17.08 17.08 17.08 0 0 0
#49 26/02/2024
17.08
0
 0 17.08 17.08 17.08 0 0 0
#50 23/02/2024
17.08
0
 100 17.08 17.08 17.08 0 100 -0.0
#51 22/02/2024
17.08
-0.46
 300 17.54 17.54 16.99 0 200 -0.0
#52 21/02/2024
17.54
0
 0 17.54 17.54 17.54 0 0 0
#53 20/02/2024
17.54
0
 0 17.54 17.54 17.54 0 0 0
#54 19/02/2024
17.54
0
 4,000 17.54 17.54 17.54 0 0 0
#55 16/02/2024
17.54
0.37
 2,000 17.17 17.54 17.54 0 0 0
#56 15/02/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#57 07/02/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#58 06/02/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#59 05/02/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#60 02/02/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#61 01/02/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#62 31/01/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#63 30/01/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#64 29/01/2024
17.17
0.09
 400 17.08 17.17 17.17 0 0 0
#65 26/01/2024
17.08
-0.19
 600 17.27 17.27 17.08 0 600 -0.0
#66 25/01/2024
17.27
0.37
 8,000 16.89 17.27 17.17 0 0 0
#67 24/01/2024
16.89
0
 1,400 16.89 17.27 15.22 0 0 0
#68 23/01/2024
16.89
0
 0 16.89 16.89 16.89 0 0 0
#69 22/01/2024
16.89
0
 0 16.89 16.89 16.89 0 0 0
#70 19/01/2024
16.89
0
 0 16.89 16.89 16.89 0 0 0
#71 18/01/2024
16.89
0
 0 16.89 16.89 16.89 0 0 0
#72 17/01/2024
16.89
0
 0 16.89 16.89 16.89 0 0 0
#73 16/01/2024
16.89
-0.37
 1,000 17.27 18.10 16.89 0 0 0
#74 15/01/2024
17.27
0
 0 17.27 17.27 17.27 0 0 0
#75 12/01/2024
17.27
0
 0 17.27 17.27 17.27 0 0 0
#76 11/01/2024
17.27
0.19
 300 17.08 17.27 17.17 0 0 0
#77 10/01/2024
17.08
0
 0 17.08 17.08 17.08 0 0 0
#78 09/01/2024
17.08
0.09
 400 16.99 17.08 16.89 0 0 0
#79 08/01/2024
16.99
0.09
 3,600 16.89 18.10 16.80 0 0 0
#80 05/01/2024
16.89
-1.58
 3,400 18.47 18.47 16.89 0 0 0
#81 04/01/2024
18.47
0
 0 18.47 18.47 18.47 0 0 0
#82 03/01/2024
18.47
1.30
 4,100 17.17 18.56 16.89 0 0 0
#83 02/01/2024
17.17
0
 0 17.17 17.17 17.17 0 0 0
#84 29/12/2023
17.17
0
 500 17.17 17.17 16.80 0 0 0
#85 28/12/2023
17.17
0.09
 1,200 17.08 17.17 17.17 0 0 0
#86 27/12/2023
17.08
0
 0 17.08 17.08 17.08 0 0 0
#87 26/12/2023
17.08
-0.09
 100 17.17 17.17 17.08 0 0 0
#88 25/12/2023
17.17
0.09
 200 17.08 17.17 17.17 0 0 0
#89 22/12/2023
17.08
0
 100 17.08 17.08 17.08 0 0 0
#90 21/12/2023
17.08
0
 800 17.08 17.08 17.08 0 0 0
#91 20/12/2023
17.08
-0.09
 500 17.17 17.17 17.08 0 0 0
#92 19/12/2023
17.17
0
 1,100 17.17 17.17 17.17 0 0 0
#93 18/12/2023
17.17
0.93
 1,100 16.24 17.17 17.08 0 0 0
#94 15/12/2023
16.24
0
 0 16.24 16.24 16.24 0 0 0
#95 14/12/2023
16.24
0
 200 16.24 16.24 16.24 0 0 0
#96 13/12/2023
16.24
0
 0 16.24 16.24 16.24 0 0 0
#97 12/12/2023
16.24
0
 0 16.24 16.24 16.24 0 0 0
#98 11/12/2023
16.24
0
 700 16.24 16.24 16.24 0 0 0
#99 08/12/2023
16.24
0
 0 16.24 16.24 16.24 0 0 0
#100 07/12/2023
16.24
-1.02
 7,800 17.27 17.27 16.24 0 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |