CTCP Clever Group (adg)

9.70
0.45
(4.86%)
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
(2025-11-04) 		-0.04 -0.43% 38,600 -13,800 -0.1
8.90
9.30
9.25
2 tháng
(2025-10-06) 		-0.24 -2.53% 158,000 -7,700 -0.1
8.71
9.49
9.25
3 tháng
(2025-09-05) 		-0.25 -2.63% 295,700 -7,200 -0.1
8.71
9.50
9.25
6 tháng
(2025-06-09) 		0.30 3.35% 1,629,300 -5,400 -0.3
8.52
11.25
9.25
12 tháng
(2024-12-09) 		-1.75 -15.91% 2,260,900 -184,551 -2.0
8.52
11.45
9.25
24 tháng
(2023-12-15) 		-14.15 -60.47% 4,054,400 -555,428 -7.8
8.52
23.40
9.25
36 tháng
(2022-12-20) 		-18 -66.06% 6,234,700 -34,762 10.0
8.52
39.10
9.25
60 tháng
(2020-12-30) 		-45.82 -83.20% 54,846,310 782,845 46.5
8.52
57.42
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2020
35.31
 14,200 34.84 35.31 34.84 0 0 0
17/01/2020
34.84
 8,500 35.04 35.07 34.84 0 0 0
16/01/2020
35.04
 10,600 35.35 35.42 35.04 0 0 0
15/01/2020
35.35
 13,100 35.11 35.42 35.04 0 0 0
14/01/2020
35.11
 11,700 34.72 35.11 34.72 0 0 0
13/01/2020
34.72
 8,700 35.04 35.04 34.72 0 0 0
10/01/2020
35.04
 5,300 35.19 35.19 34.92 0 0 0
09/01/2020
35.19
 11,700 35.11 35.19 34.69 0 0 0
08/01/2020
35.11
 9,600 34.96 35.11 34.49 0 0 0
07/01/2020
34.96
 8,300 36.28 36.28 34.88 0 0 0
06/01/2020
36.28
 6,700 34.96 36.32 34.45 0 0 0
03/01/2020
34.96
 3,500 35.04 36.98 34.96 0 0 0
02/01/2020
35.04
 21,500 35.39 35.39 34.02 0 0 0
31/12/2019
35.39
 18,900 36.24 36.24 34.45 0 0 0
30/12/2019
36.24
 19,400 34.45 36.24 34.96 0 0 0
27/12/2019
34.45
 21,600 29.97 34.45 34.45 0 0 0
26/12/2019
29.97
 10,000 29.97 29.97 29.97 0 0 0
30/11/-0001
4.17
 400 4.18 4.18 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |