Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/05/2021	47.62	104,700	46.95	47.71	46.95	200	3,000	-0.2
11/05/2021	46.95	120,700	46.03	46.95	45.78	4,500	400	0.2
10/05/2021	46.03	85,500	46.87	46.87	45.87	0	0	0
07/05/2021	46.87	93,400	48.96	49.05	46.87	100	0	0.0
06/05/2021	48.96	73,500	49.72	49.72	48.96	0	0	0
05/05/2021	49.72	88,600	51.05	51.05	49.05	0	400	-0.0
04/05/2021	51.05	80,100	51.47	51.47	49.38	0	3,800	-0.2
29/04/2021	51.47	82,300	51.39	51.64	51.31	0	2,000	-0.1
28/04/2021	51.39	76,800	51.47	51.56	51.05	0	1,000	-0.1
27/04/2021	51.47	82,000	51.39	51.47	51.22	700	5,000	-0.3
26/04/2021	51.39	77,100	51.89	51.89	51.39	0	6,200	-0.4
23/04/2021	51.89	79,000	52.73	52.73	51.31	1,300	6,700	-0.3
22/04/2021	52.73	97,800	54.07	54.07	52.73	10,000	4,000	0.4
20/04/2021	54.07	181,400	52.81	54.15	52.81	0	10,000	-0.6
19/04/2021	52.81	128,000	52.14	52.90	52.14	2,000	12,000	-0.6
16/04/2021	52.14	124,700	51.05	52.31	51.05	0	10,100	-0.6
15/04/2021	51.05	115,600	50.39	51.22	50.39	0	7,500	-0.5
14/04/2021	50.39	129,500	49.63	50.64	49.63	0	13,000	-0.8
13/04/2021	49.63	113,100	48.96	50.05	49.05	0	3,000	-0.2
12/04/2021	48.96	148,400	48.13	48.96	48.13	10,000	0	0.6
09/04/2021	48.13	85,100	48.96	49.05	47.87	100	0	0.0
08/04/2021	48.96	75,100	49.21	49.21	48.71	9,000	0	0.5
07/04/2021	49.21	120,200	48.13	49.21	48.13	0	0	0
06/04/2021	48.13	133,200	46.79	48.13	46.79	4,000	0	0.2
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.40	-4.73%	28,600	-2,900	0	8.03 8.70 8.60
2 tháng (2026-06-01)	-0.09	-1.11%	60,700	-4,000	0	8 9.03 8.60
3 tháng (2026-05-04)	-0.55	-6.40%	86,700	-5,900	0	8 9.10 8.60
6 tháng (2026-02-02)	-0.62	-7.15%	497,600	-25,500	-0.2	8 9.80 8.60
12 tháng (2025-08-04)	-2.15	-21.08%	1,177,200	-20,000	-0.1	8 10.30 8.60
24 tháng (2024-08-09)	-5.25	-39.47%	3,165,900	-354,893	-3.9	8 13.50 8.60
36 tháng (2023-08-15)	-23.95	-74.84%	5,421,000	-618,928	-8.7	8 32 8.60
60 tháng (2021-08-25)	-30.55	-79.15%	41,717,700	704,416	43.9	8 49.77 8.60

CTCP Clever Group (adg)

THỐNG KÊ GIAO DỊCH