CTCP Clever Group (adg)

9.45
0.07
(0.75%)
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
(2026-02-11) 		0.38 4.22% 256,300 -9,300 -0.1
8.41
9.80
9.45
2 tháng
(2026-01-12) 		0.18 1.96% 341,800 -15,300 -0.1
8.41
9.80
9.45
3 tháng
(2025-12-15) 		0.48 5.39% 384,500 -19,100 -0.2
8.41
9.80
9.45
6 tháng
(2025-09-15) 		-0.07 -0.74% 692,300 -24,500 -0.2
8.41
9.80
9.45
12 tháng
(2025-03-18) 		-1.12 -10.67% 2,324,000 -73,497 -0.8
8.41
11.25
9.45
24 tháng
(2024-03-25) 		-9.82 -51.15% 3,407,300 -480,793 -6.0
8.41
19.20
9.45
36 tháng
(2023-03-29) 		-27.52 -74.58% 6,350,500 -167,628 7.2
8.41
39.10
9.45
60 tháng
(2021-04-08) 		-39.58 -80.84% 49,813,400 680,316 41.2
8.41
54.07
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
42.52
 23,500 43.44 44.36 41.85 900 41 0.0
16/09/2020
43.44
 27,291 45.20 45.20 42.77 30 27 0.0
15/09/2020
45.20
 21,960 43.94 45.20 43.19 0 0 0
14/09/2020
43.94
 20,720 42.43 43.94 42.18 0 0 0
11/09/2020
42.43
 15,830 42.60 42.60 41.85 430 0 0.0
10/09/2020
42.60
 24,100 42.27 42.68 42.18 200 0 0.0
09/09/2020
42.27
 20,000 42.52 42.52 41.85 0 0 0
08/09/2020
42.52
 16,719 42.35 42.68 42.35 0 0 0
07/09/2020
42.35
 19,640 42.52 42.94 42.35 0 0 0
04/09/2020
42.52
 19,200 42.85 42.85 41.85 0 0 0
03/09/2020
42.85
 21,360 42.85 42.94 41.68 800 0 0.0
01/09/2020
42.85
 20,830 43.02 43.02 42.52 0 0 0
31/08/2020
43.02
 16,655 42.43 43.10 41.85 0 0 0
28/08/2020
42.43
 26,190 41.76 42.43 41.43 0 5,800 -0.3
27/08/2020
41.76
 21,071 42.68 42.68 41.43 30 2,300 -0.1
26/08/2020
42.68
 26,200 41.68 42.68 41.18 0 10,000 -0.5
25/08/2020
41.68
 20,675 41.68 42.18 41.43 0 2,700 -0.1
24/08/2020
41.68
 24,340 41.60 41.85 41.43 0 1,100 -0.1
21/08/2020
41.60
 22,800 41.35 41.68 41.26 0 1,000 -0.0
20/08/2020
41.35
 20,000 41.85 42.27 41.01 0 700 -0.0
19/08/2020
41.85
 18,610 42.18 42.18 40.68 0 300 -0.0
18/08/2020
42.18
 26,441 41.51 42.94 41.35 0 5,900 -0.3
17/08/2020
41.51
 24,500 41.18 42.02 41.26 0 2,300 -0.1
14/08/2020
41.18
 19,500 41.85 41.85 40.34 0 0 0
13/08/2020
41.85
 27,300 41.85 42.27 41.68 0 4,300 -0.2
12/08/2020
41.85
 24,030 41.60 42.68 41.60 0 4,100 -0.2
11/08/2020
41.60
 26,900 41.68 41.76 41.43 100 600 -0.0
10/08/2020
41.68
 24,060 41.35 42.27 41.26 700 1,800 -0.1
07/08/2020
41.35
 23,400 41.18 41.60 41.01 0 900 -0.0
06/08/2020
41.18
 22,361 41.85 42.18 41.09 0 500 -0.0
05/08/2020
41.85
 24,600 41.68 43.02 40.93 0 1,000 -0.1
04/08/2020
41.68
 18,100 42.68 42.68 41.43 0 2,100 -0.1
03/08/2020
42.68
 23,490 39.42 45.20 38.58 0 1,500 -0.1
31/07/2020
39.42
 20,710 39.84 39.84 38.92 900 500 0.0
30/07/2020
39.84
 21,223 39.34 40.17 39.25 0 1,500 -0.1
29/07/2020
39.34
 26,300 40.26 40.26 37.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |