CTCP Clever Group (adg)

9.30
0.27
(2.99%)
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)
05/04/2021
46.79
 86,200 46.62 46.79 46.53 6,000 0 0.3
02/04/2021
46.62
 72,200 46.62 46.79 46.53 15,000 1,100 0.8
01/04/2021
46.62
 92,500 47.12 47.12 46.37 1,000 0 0.1
31/03/2021
47.12
 76,100 47.96 47.96 46.87 500 500 -0
30/03/2021
47.96
 89,100 48.96 49.05 47.96 1,600 3,000 -0.1
29/03/2021
48.96
 134,200 49.72 49.72 48.54 0 0 0
26/03/2021
49.72
 75,200 49.88 49.88 49.46 200 500 -0.0
25/03/2021
49.88
 83,200 50.22 50.22 49.55 300 1,400 -0.1
24/03/2021
50.22
 89,700 50.13 50.22 49.97 5,300 5,500 -0.0
23/03/2021
50.13
 101,000 50.22 50.30 50.05 16,100 7,500 0.5
22/03/2021
50.22
 97,000 50.13 50.30 50.05 0 0 0
19/03/2021
50.13
 71,300 50.22 50.22 49.97 12,000 0 0.7
18/03/2021
50.22
 80,700 50.22 50.30 50.05 10,000 600 0.6
17/03/2021
50.22
 86,900 50.22 50.30 50.05 0 1,100 -0.1
16/03/2021
50.22
 94,600 50.47 50.47 50.22 1,000 2,000 -0.1
15/03/2021
50.47
 83,000 50.39 50.47 50.22 100 3,000 -0.2
12/03/2021
50.39
 94,400 50.22 50.39 50.05 0 3,000 -0.2
11/03/2021
50.22
 93,100 50.55 50.64 48.54 100 3,200 -0.2
10/03/2021
50.55
 80,100 50.30 50.55 50.30 300 500 -0.0
09/03/2021
50.30
 74,300 50.22 50.64 50.13 100 100 -0
08/03/2021
50.22
 82,100 50.89 51.05 49.80 500 5,000 -0.3
05/03/2021
50.89
 33,700 50.13 51.05 50.13 100 2,600 -0.2
04/03/2021
50.13
 73,400 50.22 50.64 50.13 100 400 -0.0
03/03/2021
50.22
 78,500 50.22 50.97 50.22 500 0 0.0
02/03/2021
50.22
 50,300 51.05 51.22 50.22 0 1,000 -0.1
01/03/2021
51.05
 48,900 51.05 51.89 50.80 0 1,600 -0.1
26/02/2021
51.05
 104,800 50.97 51.22 49.38 11,900 0 0.7
25/02/2021
50.97
 105,000 52.31 52.73 48.71 1,300 300 0.1
24/02/2021
52.31
 94,000 53.48 53.65 51.05 1,300 0 0.1
23/02/2021
53.48
 146,600 54.32 54.32 51.05 1,100 30,000 -1.8
22/02/2021
54.32
 235,000 48.54 54.49 51.64 70,200 1,000 4.4
19/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
18/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
17/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
09/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
08/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |