CTCP Clever Group (adg)

9.03
0.03
(0.33%)
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)
18/06/2020
40.17
 15,300 40.29 40.29 40.10 0 0 0
17/06/2020
40.29
 19,500 40.17 40.29 39.94 0 0 0
16/06/2020
40.17
 16,300 40.10 41.42 40.17 0 0 0
15/06/2020
40.10
 18,200 40.87 41.61 39.75 500 0 0.1
12/06/2020
40.87
 20,800 40.95 40.99 40.10 300 0 0.0
11/06/2020
40.95
 19,900 41.19 41.22 40.29 0 200 -0.0
10/06/2020
41.19
 23,600 41.15 41.26 40.91 0 0 0
09/06/2020
41.15
 20,540 41.30 41.30 41.07 0 0 0
08/06/2020
41.30
 14,800 41.38 41.38 41.11 0 0 0
05/06/2020
41.38
 17,900 41.38 41.38 40.60 0 0 0
04/06/2020
41.38
 15,600 41.38 41.65 41.15 0 100 -0.0
03/06/2020
41.38
 10,100 41.38 41.42 40.99 0 0 0
02/06/2020
41.38
 10,600 41.50 41.54 40.95 0 0 0
01/06/2020
41.50
 9,400 41.85 41.85 41.34 200 300 -0.0
29/05/2020
41.85
 10,700 41.96 41.96 41.77 500 0 0.1
28/05/2020
41.96
 11,300 41.81 42.04 41.77 0 300 -0.0
27/05/2020
41.81
 9,200 41.69 41.85 41.65 0 0 0
26/05/2020
41.69
 10,300 41.85 41.85 41.50 0 0 0
25/05/2020
41.85
 13,100 41.69 42.04 41.19 0 0 0
22/05/2020
41.69
 10,400 42.31 42.31 41.46 0 0 0
21/05/2020
42.31
 11,500 42.35 42.35 41.61 0 0 0
20/05/2020
42.35
 8,500 42.43 42.82 41.89 0 0 0
19/05/2020
42.43
 9,700 42.16 42.82 42.31 0 0 0
18/05/2020
42.16
 7,800 41.58 42.63 42.16 100 0 0.0
15/05/2020
41.58
 11,500 41.69 43.13 41.46 200 0 0.0
14/05/2020
41.69
 8,700 41.42 41.69 41.26 0 0 0
13/05/2020
41.42
 20,700 41.11 41.65 41.11 0 0 0
12/05/2020
41.11
 8,600 41.50 41.50 40.64 0 0 0
11/05/2020
41.50
 11,300 40.45 41.50 40.41 0 0 0
08/05/2020
40.45
 8,100 40.41 40.45 40.37 0 0 0
07/05/2020
40.41
 9,700 40.10 40.45 40.33 0 0 0
06/05/2020
40.10
 8,900 39.98 42.82 40.10 0 0 0
05/05/2020
39.98
 10,900 38.97 41.26 38.97 0 0 0
04/05/2020
38.97
 7,600 36.98 41.73 36.98 0 0 0
29/04/2020
36.98
 10,600 36.48 36.98 36.51 0 0 0
28/04/2020
36.48
 9,340 36.59 36.59 36.44 0 100 -0.0
27/04/2020
36.59
 8,200 36.48 36.98 36.44 0 0 0
24/04/2020
36.48
 9,900 36.44 36.51 36.32 100 0 0.0
23/04/2020
36.44
 9,100 36.16 36.51 36.16 100 0 0.0
22/04/2020
36.16
 9,700 36.13 36.16 35.89 100 0 0.0
21/04/2020
36.13
 8,900 36.20 36.20 35.97 0 0 0
20/04/2020
36.20
 9,300 36.09 36.20 36.09 0 0 0
17/04/2020
36.09
 4,700 36.09 36.16 36.09 0 0 0
16/04/2020
36.09
 4,500 36.05 36.09 36.01 0 0 0
15/04/2020
36.05
 4,800 36.09 36.13 36.01 0 0 0
14/04/2020
36.09
 3,100 36.01 36.13 35.78 0 0 0
13/04/2020
36.01
 500 35.97 36.13 36.01 0 0 0
10/04/2020
35.97
 800 36.01 36.01 35.97 0 0 0
09/04/2020
36.01
 610 35.89 36.01 36.01 0 0 0
08/04/2020
35.89
 500 36.09 36.09 35.89 0 0 0
07/04/2020
36.09
 700 36.13 36.13 36.09 0 0 0
06/04/2020
36.13
 640 36.05 36.13 36.05 0 0 0
03/04/2020
36.05
 700 36.05 36.05 36.05 0 0 0
01/04/2020
36.05
 800 35.81 36.05 35.85 0 0 0
31/03/2020
35.81
 2,500 36.05 36.16 35.81 0 0 0
30/03/2020
36.05
 2,600 36.55 36.55 36.05 0 0 0
27/03/2020
36.55
 4,200 36.55 36.63 36.40 0 0 0
26/03/2020
36.55
 4,800 36.71 37.10 36.40 0 0 0
25/03/2020
36.71
 3,700 35.11 36.71 36.28 0 0 0
24/03/2020
35.11
 4,600 35.15 36.28 35.11 0 0 0
23/03/2020
35.15
 3,900 35.35 35.35 35.15 0 0 0
20/03/2020
35.35
 4,300 35.35 35.39 35.35 0 0 0
19/03/2020
35.35
 9,700 35.46 35.46 35.35 0 0 0
18/03/2020
35.46
 5,300 35.50 35.50 35.42 0 0 0
17/03/2020
35.50
 18,808 35.35 35.50 35.35 0 0 0
16/03/2020
35.35
 17,610 35.78 35.78 35.31 0 0 0
13/03/2020
35.78
 17,900 35.70 35.78 35.50 0 0 0
12/03/2020
35.70
 17,600 35.70 35.74 35.66 0 0 0
11/03/2020
35.70
 16,300 36.20 36.40 35.70 0 0 0
10/03/2020
36.20
 19,300 35.81 36.20 35.42 0 0 0
09/03/2020
35.81
 18,100 37.10 37.10 35.81 0 0 0
06/03/2020
37.10
 19,800 37.14 37.14 37.02 0 0 0
05/03/2020
37.14
 20,800 36.98 37.37 37.14 0 0 0
04/03/2020
36.98
 22,310 37.18 37.18 36.98 0 0 0
03/03/2020
37.18
 18,400 37.14 37.25 37.14 0 0 0
02/03/2020
37.14
 12,700 37.06 37.14 37.06 0 0 0
28/02/2020
37.06
 22,710 37.02 37.06 36.98 0 0 0
27/02/2020
37.02
 16,100 36.94 37.02 36.67 0 0 0
26/02/2020
36.94
 16,300 36.59 41.15 36.32 0 0 0
25/02/2020
36.59
 14,600 36.59 36.67 36.40 0 0 0
24/02/2020
36.59
 15,500 36.87 36.87 36.59 0 0 0
21/02/2020
36.87
 16,400 36.94 36.98 36.79 0 0 0
20/02/2020
36.94
 14,500 36.75 36.98 36.71 0 0 0
19/02/2020
36.75
 15,300 36.28 36.79 36.28 0 0 0
18/02/2020
36.28
 13,700 36.16 36.28 36.05 0 0 0
17/02/2020
36.16
 11,500 36.09 36.24 36.13 0 0 0
14/02/2020
36.09
 14,000 36.20 36.32 36.09 0 0 0
13/02/2020
36.20
 14,600 35.54 36.20 35.78 0 0 0
12/02/2020
35.54
 10,900 36.09 36.09 35.54 0 0 0
11/02/2020
36.09
 8,400 35.93 36.09 35.78 0 0 0
10/02/2020
35.93
 9,700 35.74 36.20 35.58 0 0 0
07/02/2020
35.74
 11,900 36.05 36.05 35.66 0 0 0
06/02/2020
36.05
 10,200 35.50 36.05 35.62 1,000 0 0.1
05/02/2020
35.50
 8,100 35.27 35.50 35.27 0 0 0
04/02/2020
35.27
 9,100 35.27 35.27 35.11 0 0 0
03/02/2020
35.27
 9,600 35.23 35.31 35.11 0 0 0
31/01/2020
35.23
 10,700 35.31 35.35 35.23 0 0 0
30/01/2020
35.31
 12,800 35.50 35.50 35.04 0 0 0
22/01/2020
35.50
 10,200 35.11 35.50 34.96 0 0 0
21/01/2020
35.11
 7,800 35.31 35.31 35.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |