CTCP Clever Group (adg)

9.19
0.16
(1.77%)
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
(2025-12-29) 		0.01 0.11% 53,000 -4,700 -0.0
8.60
9.40
9.03
2 tháng
(2025-11-28) 		0.10 1.12% 107,300 -11,600 -0.1
8.60
9.70
9.03
3 tháng
(2025-10-29) 		0 0% 157,900 -20,800 -0.2
8.60
9.70
9.03
6 tháng
(2025-07-31) 		-1.20 -11.76% 702,100 11,600 0.1
8.60
10.30
9.03
12 tháng
(2025-02-03) 		-1.50 -14.29% 2,238,400 -168,969 -1.8
8.52
11.25
9.03
24 tháng
(2024-02-07) 		-10.85 -54.66% 3,174,900 -498,428 -6.5
8.52
20
9.03
36 tháng
(2023-02-13) 		-18.80 -67.63% 6,234,000 -45,628 9.9
8.52
39.10
9.03
60 tháng
(2021-02-22) 		-45.32 -83.43% 52,567,200 777,516 46.5
8.52
54.32
9.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
36.47
 90,200 38.33 38.33 36.28 500 4,300 -0.1
16/06/2022
38.33
 111,100 37.12 38.42 36.74 2,700 2,100 0.0
15/06/2022
37.12
 74,300 38.05 38.05 36.65 200 9,900 -0.4
14/06/2022
38.05
 83,200 39.81 39.81 38.05 0 8,100 -0.3
13/06/2022
39.81
 103,900 42.23 42.23 39.53 1,100 5,000 -0.2
10/06/2022
42.23
 97,100 42.19 42.60 42.05 1,000 0 0.0
09/06/2022
42.19
 74,700 42.14 42.33 41.95 3,200 0 0.1
08/06/2022
42.14
 80,100 40.84 42.23 40.84 1,000 300 0.0
07/06/2022
40.84
 93,300 42.05 42.05 40.56 0 0 0
06/06/2022
42.05
 97,300 41.86 42.33 41.40 2,000 2,800 -0.0
03/06/2022
41.86
 96,100 42.70 42.70 41.30 1,000 5,900 -0.2
02/06/2022
42.70
 88,700 43.44 43.53 42.05 100 4,400 -0.2
01/06/2022
43.44
 69,900 43.81 44 43.07 0 1,200 -0.1
31/05/2022
43.81
 86,400 44.09 44.33 43.72 5,000 2,500 0.1
30/05/2022
44.09
 111,800 43.91 44.37 43.53 3,100 0 0.1
27/05/2022
43.91
 98,400 43.07 44.09 43.07 4,300 0 0.2
26/05/2022
43.07
 114,000 42.88 43.26 42.33 9,200 0 0.4
25/05/2022
42.88
 131,700 41.67 43.07 41.49 0 100 -0.0
24/05/2022
41.67
 69,400 42.42 42.51 41.67 500 2,100 -0.1
23/05/2022
42.42
 68,500 43.81 43.91 42.42 2,400 6,800 -0.2
20/05/2022
43.81
 94,200 43.35 44 43.35 2,000 200 0.1
19/05/2022
43.35
 61,800 43.44 43.44 43.07 2,700 1,400 0.1
18/05/2022
43.44
 82,300 43.35 43.81 43.26 3,000 0 0.1
17/05/2022
43.35
 90,800 42.37 43.35 42.14 8,100 0 0.4
16/05/2022
42.37
 59,400 42.33 42.60 42.23 0 0 -0.1
13/05/2022
42.33
 94,700 42.98 42.98 42.33 0 1,700 -0.1
12/05/2022
42.98
 55,400 43.58 43.63 42.98 100 4,700 -0.2
11/05/2022
43.58
 98,700 43.44 43.58 42.60 800 2,700 -0.1
10/05/2022
43.44
 94,600 43.77 43.77 42.70 1,000 1,900 -0.0
09/05/2022
43.77
 112,300 45.30 45.30 43.72 200 10,100 -0.5
06/05/2022
45.30
 100,100 45.86 46.05 45.30 4,200 3,200 0.0
05/05/2022
45.86
 91,000 45.12 46.05 45.12 0 0 0
04/05/2022
45.12
 75,700 44.47 45.21 44.42 100 0 0.0
29/04/2022
44.47
 111,700 43.91 44.56 43.86 1,300 0 0.1
28/04/2022
43.91
 87,700 43.44 44 43.44 0 700 -0.0
27/04/2022
43.44
 56,100 43.72 43.72 43.21 0 1,200 -0.1
26/04/2022
43.72
 58,100 44.19 44.19 43.35 500 0 0.0
25/04/2022
44.19
 62,700 45.21 45.21 44.19 2,400 12,800 -0.5
22/04/2022
45.21
 95,500 45.72 45.86 45.12 0 12,600 -0.6
21/04/2022
45.72
 100,300 45.77 45.95 45.21 4,600 2,800 0.1
20/04/2022
45.77
 144,700 46.14 46.19 45.67 0 4,400 -0.2
19/04/2022
46.14
 145,900 47.16 47.44 46.14 0 11,000 -0.5
18/04/2022
47.16
 151,800 46.88 47.26 46.33 2,000 6,100 -0.2
15/04/2022
46.88
 126,400 46.79 47.07 46.51 17,800 17,100 0
14/04/2022
46.79
 187,100 47.26 47.91 46.47 12,700 11,800 0.0
13/04/2022
47.26
 166,200 47.72 48 46.98 4,000 6,500 -0.1
12/04/2022
47.72
 138,400 48.19 48.37 47.44 7,900 9,000 -0.1
08/04/2022
48.19
 123,700 48.56 48.74 48.19 100 0 0.0
07/04/2022
48.56
 203,200 48 48.65 47.44 35,500 1,000 1.8
06/04/2022
48
 150,400 47.81 48.28 47.63 13,800 0 0.7
05/04/2022
47.81
 116,100 48 48.19 47.72 6,000 0 0.3
04/04/2022
48
 170,500 47.81 48.19 47.44 34,200 4,200 1.6
01/04/2022
47.81
 179,500 47.35 48 46.98 18,700 14,200 0.2
31/03/2022
47.35
 128,600 47.63 48.09 47.26 9,000 700 0.4
30/03/2022
47.63
 154,000 47.81 48.09 47.35 18,400 0 0.9
29/03/2022
47.81
 170,500 47.53 48 47.16 17,600 7,000 0.5
28/03/2022
47.53
 147,700 47.16 47.53 46.60 8,200 2,800 0.3
25/03/2022
47.16
 151,200 46.98 47.44 46.60 0 200 -0.0
24/03/2022
46.98
 149,900 46.88 47.26 46.37 0 4,000 -0.2
23/03/2022
46.88
 134,500 47.53 47.63 46.79 10,000 11,700 -0.1
22/03/2022
47.53
 151,400 47.63 48.28 47.35 100 800 -0.0
21/03/2022
47.63
 155,300 47.44 47.91 47.26 1,700 0 0.1
18/03/2022
47.44
 120,600 46.79 47.53 46.70 0 5,900 -0.3
17/03/2022
46.79
 103,400 46.28 46.88 46.23 100 4,500 -0.2
16/03/2022
46.28
 132,100 46.60 46.88 46.19 0 9,600 -0.5
15/03/2022
46.60
 149,600 47.16 47.44 46.23 0 16,800 -0.8
14/03/2022
47.16
 161,400 47.07 47.26 46.28 6,100 8,700 -0.1
11/03/2022
47.07
 176,200 48.56 48.56 46.98 1,100 19,600 -0.9
10/03/2022
48.56
 178,700 48.09 48.84 47.91 7,800 0 0.4
09/03/2022
48.09
 186,900 48.28 48.93 47.91 12,500 1,500 0.6
08/03/2022
48.28
 254,100 48.19 49.40 47.81 8,100 39,300 -1.6
07/03/2022
48.19
 157,400 47.72 48.19 47.35 1,400 600 0.0
04/03/2022
47.72
 209,900 47.07 47.91 46.60 13,000 29,200 -0.8
03/03/2022
47.07
 123,000 47.26 47.63 46.88 0 500 -0.0
02/03/2022
47.26
 140,500 47.53 47.91 47.07 500 0 0.0
01/03/2022
47.53
 153,700 47.72 48.19 47.44 2,700 0 0.1
28/02/2022
47.72
 171,100 47.53 48.09 46.98 12,600 800 0.6
25/02/2022
47.53
 168,100 47.63 48.19 47.44 6,400 0 0.3
24/02/2022
47.63
 184,300 47.81 48.28 46.98 9,700 13,900 -0.2
23/02/2022
47.81
 181,000 46.79 48.09 46.70 500 200 0.0
22/02/2022
46.79
 167,400 47.26 47.26 46.42 17,900 30,800 -0.6
21/02/2022
47.26
 150,500 47.53 47.53 46.79 5,000 6,300 -0.1
18/02/2022
47.53
 158,900 47.81 48 47.26 10,000 6,000 0.2
17/02/2022
47.81
 147,300 48.19 48.65 47.63 10,400 2,000 0.4
16/02/2022
48.19
 147,100 47.81 48.47 47.63 13,000 2,200 0.6
15/02/2022
47.81
 146,200 47.63 48 47.16 5,700 14,000 -0.4
14/02/2022
47.63
 118,500 47.81 47.91 47.07 0 3,100 -0.2
11/02/2022
47.81
 145,000 47.72 48.28 47.35 4,700 0 0.2
10/02/2022
47.72
 162,100 47.26 48.19 47.26 11,200 4,400 0.4
09/02/2022
47.26
 138,200 46.70 47.35 46.51 0 0 0
08/02/2022
46.70
 188,000 47.91 47.91 46.23 900 27,300 -1.3
07/02/2022
47.91
 181,300 48.37 49.02 47.81 6,200 900 0.3
28/01/2022
48.37
 129,800 47.72 48.37 47.53 4,000 0 0.2
27/01/2022
47.72
 124,800 47.63 48.09 47.44 0 0 0
26/01/2022
47.63
 153,300 47.44 47.63 46.70 0 1,900 0
25/01/2022
47.44
 154,300 47.63 47.63 46.42 13,100 7,200 0.3
24/01/2022
47.63
 151,500 48.84 48.84 47.44 8,400 12,100 -0.2
21/01/2022
48.84
 186,200 48.19 49.30 48.19 27,400 700 1.4
20/01/2022
48.19
 122,800 47.81 48.74 47.91 4,100 7,700 -0.2
19/01/2022
47.81
 140,100 47.91 48.19 47.16 4,900 5,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |