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)
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
11/10/2021
40.84
 119,800 40.74 40.93 40.47 33,900 2,000 0
08/10/2021
40.74
 206,300 39.91 40.93 39.91 45,000 10,000 1.5
07/10/2021
39.91
 127,700 39.21 40 39.16 1,200 0 0.1
06/10/2021
39.21
 140,600 39.02 39.63 39.07 3,000 0 0.1
05/10/2021
39.02
 115,700 38.60 39.35 38.33 11,000 2,000 0.4
04/10/2021
38.60
 136,500 39.07 39.26 38.23 2,900 3,800 -0.0
01/10/2021
39.07
 102,200 39.07 39.07 38.70 24,000 24,000 0
30/09/2021
39.07
 121,200 39.07 39.26 38.88 100 0 0.0
29/09/2021
39.07
 97,900 39.63 39.91 39.07 0 0 0
28/09/2021
39.63
 111,800 39.81 40 39.44 1,500 0 0.1
27/09/2021
39.81
 88,800 39.91 40.19 39.21 1,100 0 0.0
24/09/2021
39.91
 115,900 39.49 39.91 39.44 3,000 0 0.1
23/09/2021
39.49
 156,800 39.44 39.63 39.07 500 0 0.0
22/09/2021
39.44
 105,700 39.53 39.81 39.07 0 1,000 -0.0
21/09/2021
39.53
 135,100 40.65 40.65 38.88 1,600 500 0.0
20/09/2021
40.65
 94,100 40.56 40.84 40.37 0 14,000 -0.6
17/09/2021
40.56
 124,200 40.47 40.74 40.47 0 4,500 -0.2
16/09/2021
40.47
 157,000 39.44 40.56 39.44 8,400 3,000 0.2
15/09/2021
39.44
 99,100 39.44 39.81 39.26 14,100 3,000 0.5
14/09/2021
39.44
 173,000 40.09 40.47 39.35 2,400 3,000 -0.0
13/09/2021
40.09
 136,200 40.93 41.40 40.09 5,000 3,000 0.1
10/09/2021
40.93
 199,100 39.81 41.58 39.91 1,100 3,000 -0.1
09/09/2021
39.81
 144,100 41.30 41.30 39.81 200 0 0.0
08/09/2021
41.30
 171,700 42.70 42.70 40.09 0 400 -0.0
07/09/2021
42.70
 183,600 43.53 43.91 42.33 2,100 500 0.1
06/09/2021
43.53
 223,900 41.40 43.72 42.14 0 200 -0.0
01/09/2021
41.40
 299,500 38.70 41.40 38.60 11,500 4,500 0.3
31/08/2021
38.70
 110,200 38.47 38.88 38.33 0 0 0
30/08/2021
38.47
 87,500 38.42 38.70 38.33 200 0 0.0
27/08/2021
38.42
 96,500 38.42 38.79 38.33 100 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |