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
(2025-11-04) 		-0.04 -0.43% 38,600 -13,800 -0.1
8.90
9.30
9.25
2 tháng
(2025-10-06) 		-0.24 -2.53% 158,000 -7,700 -0.1
8.71
9.49
9.25
3 tháng
(2025-09-05) 		-0.25 -2.63% 295,700 -7,200 -0.1
8.71
9.50
9.25
6 tháng
(2025-06-09) 		0.30 3.35% 1,629,300 -5,400 -0.3
8.52
11.25
9.25
12 tháng
(2024-12-09) 		-1.75 -15.91% 2,260,900 -184,551 -2.0
8.52
11.45
9.25
24 tháng
(2023-12-15) 		-14.15 -60.47% 4,054,400 -555,428 -7.8
8.52
23.40
9.25
36 tháng
(2022-12-20) 		-18 -66.06% 6,234,700 -34,762 10.0
8.52
39.10
9.25
60 tháng
(2020-12-30) 		-45.82 -83.20% 54,846,310 782,845 46.5
8.52
57.42
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
04/02/2021
48.54
 0 51.05 48.54 51.05 0 0 0
03/02/2021
51.05
 5,500 48.54 51.22 51.05 0 1,000 0
02/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
01/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
29/01/2021
48.54
 87,205 46.87 49.38 44.78 0 0 0
28/01/2021
46.87
 151,700 51.64 51.89 43.86 4,400 400 0.2
27/01/2021
51.64
 67,700 51.89 52.73 49.80 100 25,000 -1.5
26/01/2021
51.89
 74,220 53.15 53.57 51.89 0 0 0
25/01/2021
53.15
 112,400 54.15 54.82 52.73 0 0 0
22/01/2021
54.15
 145,600 54.40 55.32 51.89 0 0 0
21/01/2021
54.40
 119,144 52.73 55.24 51.72 3,500 0 0.2
20/01/2021
52.73
 119,550 52.98 53.57 50.22 500 0 0.0
19/01/2021
52.98
 89,900 55.07 55.74 51.47 2,600 1,900 0.0
18/01/2021
55.07
 95,630 54.99 55.74 54.40 2,029 100 0.1
15/01/2021
54.99
 132,400 55.57 55.83 53.57 500 1,000 -0.0
14/01/2021
55.57
 89,750 55.74 56.49 55.16 0 0 0
13/01/2021
55.74
 85,200 56.41 56.49 55.24 0 0 0
12/01/2021
56.41
 78,300 56.66 56.83 55.91 0 0 0
11/01/2021
56.66
 116,800 56.66 56.91 55.91 2,800 300 0.2
08/01/2021
56.66
 119,554 55.16 56.66 55.16 1,600 0 0.1
07/01/2021
55.16
 103,900 55.41 55.66 54.24 900 0 0.1
06/01/2021
55.41
 101,000 56.41 56.58 54.65 1,600 0 0.1
05/01/2021
56.41
 131,527 57.42 57.42 55.66 0 0 0
04/01/2021
57.42
 130,800 56.66 57.58 56.16 1,000 0 0.1
31/12/2020
56.66
 114,200 55.07 56.91 55.07 5,000 0 0.3
30/12/2020
55.07
 107,330 55.83 56.49 54.24 600 0 0.0
29/12/2020
55.83
 134,476 54.74 56.24 53.40 0 0 0
28/12/2020
54.74
 98,096 54.82 55.66 53.57 300 0 0.0
25/12/2020
54.82
 111,600 56.41 57.16 54.65 400 0 0.0
24/12/2020
56.41
 131,375 56.91 57.92 53.57 600 0 0.0
23/12/2020
56.91
 152,171 56.33 57.58 55.32 7,800 0 0.5
22/12/2020
56.33
 153,110 55.24 56.33 54.82 2,200 0 0.1
21/12/2020
55.24
 160,210 53.15 55.66 53.40 1,000 0 0.1
18/12/2020
53.15
 139,500 51.72 53.48 51.72 2,000 0 0.1
17/12/2020
51.72
 95,355 50.89 52.56 50.80 500 0 0.0
16/12/2020
50.89
 75,609 50.80 51.05 50.39 0 0 0
15/12/2020
50.80
 98,060 51.22 51.47 50.55 300 0 0.0
14/12/2020
51.22
 111,639 50.89 51.72 50.55 0 0 0
11/12/2020
50.89
 130,690 49.55 51.05 49.38 0 100 -0.0
10/12/2020
49.55
 72,128 49.80 50.05 49.46 200 0 0.0
09/12/2020
49.80
 53,300 49.80 50.13 49.72 0 0 0
08/12/2020
49.80
 73,900 49.97 50.13 49.63 100 0 0.0
07/12/2020
49.97
 116,910 49.30 50.13 48.96 600 13,000 -0.7
04/12/2020
49.30
 60,565 49.05 49.63 48.96 600 3,000 -0.1
03/12/2020
49.05
 54,500 48.63 49.38 48.54 0 100 -0.0
02/12/2020
48.63
 44,900 48.88 49.13 48.21 0 0 0
01/12/2020
48.88
 58,820 49.13 49.13 48.04 500 0 0.0
30/11/2020
49.13
 79,400 49.13 49.30 48.79 0 0 0
27/11/2020
49.13
 56,000 49.46 49.55 49.05 1,000 1,000 -0
26/11/2020
49.46
 80,235 49.55 49.63 48.71 1,000 1,000 -0.0
25/11/2020
49.55
 74,725 49.05 49.88 49.05 11,100 6,400 0.3
24/11/2020
49.05
 56,000 49.55 49.55 48.71 0 0 0
23/11/2020
49.55
 65,589 49.88 49.88 48.96 0 90 0
20/11/2020
49.88
 89,600 49.30 49.97 49.21 24,000 6,000 1.1
19/11/2020
49.30
 59,510 49.30 49.55 48.63 0 1,000 -0.1
18/11/2020
49.30
 75,482 48.79 49.30 47.79 0 0 0
17/11/2020
48.79
 64,023 49.21 49.63 48.63 500 0 0.0
16/11/2020
49.21
 64,214 48.71 49.55 48.63 800 0 0.0
13/11/2020
48.71
 75,662 48.04 48.96 47.96 0 0 0
12/11/2020
48.04
 64,648 48.38 48.46 47.96 0 0 0
11/11/2020
48.38
 57,710 48.54 48.71 48.29 100 0 0.0
10/11/2020
48.54
 64,168 48.71 48.79 47.96 0 0 0
09/11/2020
48.71
 75,617 49.05 49.30 48.63 0 9 -0.0
06/11/2020
49.05
 86,460 48.79 49.30 48.63 100 0 0.0
05/11/2020
48.79
 104,136 48.38 49.30 47.87 0 0 0
04/11/2020
48.38
 118,060 46.70 48.54 47.04 2,609 0 0.1
03/11/2020
46.70
 44,858 46.87 46.87 46.62 500 0 0.0
02/11/2020
46.87
 65,936 46.20 46.87 45.87 36 0 0.0
30/10/2020
46.20
 47,590 46.37 46.37 45.36 500 21 0.0
29/10/2020
46.37
 63,910 45.95 46.95 45.20 0 0 0
28/10/2020
45.95
 80,340 46.03 46.87 45.20 0 0 0
27/10/2020
46.03
 59,054 46.87 46.87 45.61 1,000 25 0.1
26/10/2020
46.87
 80,019 47.04 47.71 46.03 0 0 0
23/10/2020
47.04
 87,423 45.78 47.37 45.11 0 0 0
22/10/2020
45.78
 84,932 43.94 46.70 44.36 0 0 0
21/10/2020
43.94
 54,350 42.77 44.36 43.27 0 600 -0.0
20/10/2020
42.77
 35,500 42.27 43.02 42.02 0 0 0
19/10/2020
42.27
 30,500 42.02 42.35 41.85 0 0 0
16/10/2020
42.02
 22,210 42.27 42.27 41.85 0 0 0
15/10/2020
42.27
 18,200 42.68 42.85 37.66 0 0 0
14/10/2020
42.68
 21,300 43.10 43.10 42.52 0 0 0
13/10/2020
43.10
 42,800 42.52 43.10 42.35 0 0 0
12/10/2020
42.52
 37,344 41.60 42.52 41.60 0 0 0
09/10/2020
41.60
 24,300 41.60 41.85 41.43 0 0 0
08/10/2020
41.60
 22,920 41.51 41.85 41.43 0 0 0
07/10/2020
41.51
 21,296 41.68 41.76 41.01 10 0 0.0
06/10/2020
41.68
 20,930 41.51 41.85 41.35 0 0 0
05/10/2020
41.51
 19,826 41.85 41.85 41.01 0 0 0
02/10/2020
41.85
 26,620 42.18 42.18 41.43 0 0 0
01/10/2020
42.18
 27,452 42.43 42.68 41.51 0 2,000 -0.1
30/09/2020
42.43
 20,709 42.52 42.68 41.85 0 2,000 -0.1
29/09/2020
42.52
 26,510 42.77 42.85 41.93 0 0 0
28/09/2020
42.77
 28,825 42.77 43.02 42.60 0 0 0
25/09/2020
42.77
 25,268 42.85 43.10 42.18 0 0 0
24/09/2020
42.85
 29,351 43.19 43.19 42.35 400 0 0.0
23/09/2020
43.19
 35,243 42.85 43.44 42.52 0 0 0
22/09/2020
42.85
 20,839 43.02 43.02 41.76 0 200 -0.0
21/09/2020
43.02
 32,338 42.27 43.61 42.35 100 0 0.0
18/09/2020
42.27
 31,789 42.52 43.52 41.85 100 32 0.0

Chính sách bảo mật | Điều khoản sử dụng |