Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/07/2020	40.26	21,900	39.84	40.59	39.09	100	0	0.0
27/07/2020	39.84	16,620	42.68	42.68	35.99	20	0	0.0
24/07/2020	42.68	17,100	42.60	42.77	41.09	0	600	-0.0
23/07/2020	42.60	15,400	43.69	44.02	42.60	200	0	0.0
22/07/2020	43.69	26,600	44.44	44.44	43.69	0	0	0
21/07/2020	44.44	22,200	45.20	45.20	43.52	0	0	0
20/07/2020	45.20	24,900	45.61	45.95	43.69	0	0	0
17/07/2020	45.61	24,700	46.12	47.54	44.78	0	0	0
16/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/734 (Volume + 73.40%, Ratio=0.73) Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/416 (Volume + 41.60%, Ratio=0.42)
16/07/2020	46.12	29,300	44.38	49.46	45.61	0	1,000	-0.1
15/07/2020	44.38	21,400	44.22	44.57	44.38	600	900	-0.0
14/07/2020	44.22	24,820	43.79	45.12	43.79	0	2,600	-0.3
13/07/2020	43.79	19,900	42.82	44.38	43.02	0	7,000	-0.8
10/07/2020	42.82	26,100	42.47	44.77	42.78	0	600	-0.1
09/07/2020	42.47	21,600	42.00	43.60	42.12	0	2,300	-0.3
08/07/2020	42.00	17,620	41.46	42.67	41.73	0	1,200	-0.1
07/07/2020	41.46	16,100	41.58	41.85	41.30	0	600	-0.1
06/07/2020	41.58	13,400	41.73	41.73	41.38	0	200	-0.0
03/07/2020	41.73	19,200	41.81	41.81	41.65	0	0	0
02/07/2020	41.81	15,600	41.81	41.85	41.65	0	0	0
01/07/2020	41.81	23,700	41.26	41.89	41.07	0	1,000	-0.1
30/06/2020	41.26	19,800	40.56	41.26	40.60	0	0	0
29/06/2020	40.56	14,300	40.60	40.87	40.41	100	0	0.0
26/06/2020	40.60	18,300	40.60	40.87	40.49	0	0	0
25/06/2020	40.60	13,700	40.37	41.07	40.41	0	0	0
24/06/2020	40.37	17,400	40.29	40.45	40.33	0	0	0
23/06/2020	40.29	14,920	40.37	41.11	40.29	0	0	0
22/06/2020	40.37	19,300	40.29	40.49	40.10	0	0	0
19/06/2020	40.29	17,600	40.17	40.33	39.98	0	0	0
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

Page:
<<
14
15
16

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	0.40	4.68%	41,400	-2,600	0.0	8.32 9.05 8.60
2 tháng (2026-03-05)	-0.55	-5.79%	290,300	-18,000	-0.1	8.32 9.80 8.60
3 tháng (2026-02-03)	0.28	3.23%	409,800	-19,600	-0.2	8.32 9.80 8.60
6 tháng (2025-11-05)	-0.15	-1.65%	559,600	-42,800	-0.4	8.32 9.80 8.60
12 tháng (2025-05-09)	-0.55	-5.79%	2,259,200	-56,300	-0.7	8.32 11.25 8.60
24 tháng (2024-05-14)	-7.60	-45.92%	3,430,200	-454,193	-5.5	8.32 18.20 8.60
36 tháng (2023-05-22)	-27.50	-75.45%	6,123,900	-445,228	-2.8	8.32 39 8.60
60 tháng (2021-05-31)	-32.90	-78.61%	46,804,500	719,416	44.2	8.32 49.77 8.60

CTCP Clever Group (adg)

THỐNG KÊ GIAO DỊCH