CTCP Clever Group (adg)

9.70
0.45
(4.86%)
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
(2025-11-05) 		0.15 1.65% 39,100 -13,800 -0.1
8.90
9.70
9.70
2 tháng
(2025-10-06) 		-0.24 -2.53% 158,500 -7,700 -0.1
8.71
9.70
9.70
3 tháng
(2025-09-08) 		-0.25 -2.63% 291,100 -5,100 -0.0
8.71
9.70
9.70
6 tháng
(2025-06-09) 		0.30 3.35% 1,629,800 -5,400 -0.3
8.52
11.25
9.70
12 tháng
(2024-12-10) 		-1.70 -15.53% 2,259,700 -184,251 -2.0
8.52
11.45
9.70
24 tháng
(2023-12-18) 		-12.75 -57.95% 4,049,700 -555,428 -7.8
8.52
22.60
9.70
36 tháng
(2022-12-21) 		-18.10 -66.18% 6,234,600 -34,662 10.0
8.52
39.10
9.70
60 tháng
(2020-12-31) 		-47.41 -83.68% 54,739,480 782,245 46.5
8.52
57.42
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
47.91
 134,700 48.28 48.28 46.88 0 10,500 -0.5
17/01/2022
48.28
 122,300 49.21 49.21 47.91 14,800 1,200 0.7
14/01/2022
49.21
 198,400 49.21 49.49 48.37 50,500 4,000 2.5
13/01/2022
49.21
 178,400 49.77 50.33 48.93 4,500 14,600 -0.5
12/01/2022
49.77
 234,400 46.79 49.77 46.51 11,000 4,900 0.3
11/01/2022
46.79
 164,000 46.60 46.98 46.37 1,900 16,200 -0.7
10/01/2022
46.60
 165,000 47.07 47.35 46.23 4,500 5,600 -0.0
07/01/2022
47.07
 168,400 46.98 47.53 46.33 5,500 10,400 -0.2
06/01/2022
46.98
 154,000 46.79 47.72 46.70 0 3,100 -0.2
05/01/2022
46.79
 142,800 47.53 48.09 46.60 6,500 3,900 0.1
04/01/2022
47.53
 210,300 49.02 49.02 47.35 1,800 6,300 -0.2
31/12/2021
49.02
 150,300 48.93 50.23 48.74 100 0 0.0
30/12/2021
48.93
 83,800 49.77 49.86 48.74 7,200 15,200 -0.4
29/12/2021
49.77
 298,500 46.51 49.77 46.37 26,300 200 1.3
28/12/2021
46.51
 161,100 46.42 46.70 46.05 5,800 0 0.3
27/12/2021
46.42
 128,200 46.51 46.88 46.05 3,800 0 0.2
24/12/2021
46.51
 166,700 45.81 46.51 45.81 18,600 1,200 0.9
23/12/2021
45.81
 126,500 46 46.19 45.77 1,200 1,800 -0.0
22/12/2021
46
 134,000 46.23 46.42 45.95 0 600 -0.0
21/12/2021
46.23
 140,800 46.37 46.51 46.09 0 100 -0.0
20/12/2021
46.37
 132,600 46.98 46.98 46.33 0 13,200 -0.7
17/12/2021
46.98
 124,500 46.88 47.07 46.37 3,100 8,700 -0.3
16/12/2021
46.88
 120,200 46.28 46.88 46.09 0 2,400 -0.1
15/12/2021
46.28
 163,900 46.42 47.16 46.09 1,900 0 0.1
14/12/2021
46.42
 114,000 46.28 46.51 46.19 5,700 0 0.3
13/12/2021
46.28
 114,700 46.51 46.51 46.05 5,000 0 0.2
10/12/2021
46.51
 122,500 46.19 46.70 45.81 3,500 0 0.2
09/12/2021
46.19
 165,500 46.51 47.07 46 2,500 0 0.1
08/12/2021
46.51
 206,600 45.35 46.51 45.21 13,500 0 0.7
07/12/2021
45.35
 177,800 44.65 45.44 44.33 10,400 0 0.5
06/12/2021
44.65
 178,200 44.19 44.79 43.95 9,700 0 0.5
03/12/2021
44.19
 144,600 43.77 44.23 43.72 7,400 900 0.3
02/12/2021
43.77
 166,500 43.86 44.09 43.58 1,000 7,600 -0.3
01/12/2021
43.86
 149,100 44.79 44.79 43.86 1,000 7,400 -0.3
30/11/2021
44.79
 260,100 46.51 47.26 44.79 20,100 2,400 0.9
29/11/2021
46.51
 176,200 45.77 46.51 45.67 12,400 21,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |