CTCP Clever Group (adg)

9.17
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
(2026-02-23) 		0.23 2.56% 266,600 -16,200 -0.2
8.41
9.80
9.17
2 tháng
(2026-01-16) 		0.03 0.33% 352,700 -21,600 -0.2
8.41
9.80
9.17
3 tháng
(2025-12-17) 		0.43 4.89% 390,500 -23,400 -0.2
8.41
9.80
9.17
6 tháng
(2025-09-18) 		-0.27 -2.84% 651,800 -28,600 -0.3
8.41
9.80
9.17
12 tháng
(2025-03-24) 		-0.97 -9.51% 2,321,100 -77,675 -0.9
8.41
11.25
9.17
24 tháng
(2024-03-27) 		-9.57 -50.90% 3,419,800 -486,993 -6.1
8.41
19.10
9.17
36 tháng
(2023-04-03) 		-28.37 -75.45% 6,283,900 -245,828 4.5
8.41
39.10
9.17
60 tháng
(2021-04-12) 		-39.73 -81.15% 49,668,900 665,016 40.6
8.41
54.07
9.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
45.77
 183,400 44.28 46.05 44.37 13,400 200 0.6
25/11/2021
44.28
 486,600 42.42 44.28 42.33 26,400 1,000 1.2
24/11/2021
42.42
 159,000 42.84 43.07 42.42 0 1,700 -0.1
23/11/2021
42.84
 109,100 43.07 43.07 42.74 0 0 0
22/11/2021
43.07
 165,000 42.88 43.16 42.74 0 0 0
19/11/2021
42.88
 111,200 42.88 43.26 42.79 0 0 0
18/11/2021
42.88
 125,200 42.88 43.07 42.79 0 0 0
17/11/2021
42.88
 134,200 42.93 43.16 42.88 300 0 0.0
16/11/2021
42.93
 75,300 42.98 43.12 42.88 2,900 0 0.1
15/11/2021
42.98
 110,900 42.98 43.26 42.84 18,500 1,600 0.8
12/11/2021
42.98
 100,700 42.88 42.98 42.70 17,800 10,300 0.3
11/11/2021
42.88
 129,100 43.16 43.26 42.88 0 0 0
10/11/2021
43.16
 104,300 43.16 43.44 42.88 3,000 0 0
09/11/2021
43.16
 124,900 42.79 43.16 42.79 12,100 4,500 0.4
08/11/2021
42.79
 116,200 43.44 43.91 42.51 7,400 25,100 -0.8
05/11/2021
43.44
 103,000 43.72 43.81 43.16 100 1,000 -0.0
04/11/2021
43.72
 151,600 44.28 44.37 43.07 6,200 7,300 -0.1
03/11/2021
44.28
 127,100 44.56 45.21 44.28 0 0 0
02/11/2021
44.56
 213,200 43.44 44.65 43.35 6,000 0 0.3
01/11/2021
43.44
 149,900 42.70 43.72 42.37 200 200 0.0
29/10/2021
42.70
 113,900 42.60 43.07 42.70 19,900 0 0.9
28/10/2021
42.60
 146,700 42.88 43.16 42.60 1,800 0 0.1
27/10/2021
42.88
 82,200 43.07 43.07 42.60 0 0 0
26/10/2021
43.07
 106,600 43.26 43.35 42.60 5,500 0 0.3
25/10/2021
43.26
 142,900 42.98 43.44 42.88 13,800 800 0.6
22/10/2021
42.98
 120,600 42.98 43.44 42.88 15,000 0 0.7
21/10/2021
42.98
 134,000 43.26 43.26 42.88 12,200 0 0.6
20/10/2021
43.26
 102,900 43.26 43.63 42.88 21,100 100 1.0
19/10/2021
43.26
 113,500 42.79 43.53 42.42 36,700 0 1.7
18/10/2021
42.79
 142,700 43.26 43.72 41.12 23,700 0 1.1
15/10/2021
43.26
 171,100 42.79 43.81 42.88 48,200 0 2.3
14/10/2021
42.79
 247,200 41.30 43.16 41.40 107,400 300 4.9
13/10/2021
41.30
 139,100 40.65 41.58 40.84 31,900 0 1.4
12/10/2021
40.65
 141,400 40.84 41.02 40 30,600 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |