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)
19/02/2025
10.50
 5,500 10.50 10.50 10.45 0 0 0
18/02/2025
10.50
 8,600 10.50 10.50 10.30 0 0 0
17/02/2025
10.45
 10,900 10.80 10.80 10.45 0 0 0
14/02/2025
10.80
 3,200 10.60 10.80 10.40 0 0 0
13/02/2025
10.60
 16,500 10.60 10.60 10.40 0 7,200 -0.1
12/02/2025
10.70
 400 10.75 10.75 10.70 0 0 0
11/02/2025
10.70
 2,800 10.70 10.70 10.60 0 2,000 -0.0
10/02/2025
10.75
 1,300 10.80 10.80 10.75 0 0 0
07/02/2025
10.70
 800 10.70 10.80 10.70 0 0 0
06/02/2025
10.50
 29,400 10.70 11.20 10.45 0 100 -0.0
05/02/2025
11.20
 500 11.20 11.20 11.20 0 0 0
04/02/2025
11.20
 5,600 10.50 11.20 10.30 0 4,800 -0.1
03/02/2025
10.50
 12,500 10.50 10.50 10.50 0 0 0
24/01/2025
10.75
 500 10.70 10.75 10.65 0 0 0
23/01/2025
10.75
 1,300 10.10 10.75 10.10 0 0 0
22/01/2025
10.65
 5,000 10.65 10.75 10.65 0 0 0
21/01/2025
10.75
 10,400 10.65 10.75 10.60 7,200 7,000 0.0
20/01/2025
10.30
 200 10.35 10.35 10.30 0 0 0
17/01/2025
10.35
 3,200 10.40 10.50 10.35 0 0 0
16/01/2025
10.60
 900 10.75 10.75 10.60 0 0 0
15/01/2025
10.25
 4,600 10.20 10.25 10 0 0 0
14/01/2025
10.70
 4,700 10.15 10.75 10.15 0 0 0
13/01/2025
10.70
 2,600 10.85 10.90 10.05 0 0 0
10/01/2025
10.30
 11,100 10.65 10.65 10.30 0 1,300 -0.0
09/01/2025
10.65
 2,000 10.90 10.95 10.65 0 0 0
08/01/2025
10.95
 3,000 11.30 11.30 10.90 0 0 0
07/01/2025
11.30
 9,100 11.10 11.30 10.70 0 2,700 -0.0
06/01/2025
10.60
 1,800 11.25 11.30 10.60 0 800 -0.0
03/01/2025
11.25
 3,300 11.30 11.35 11.25 0 1,400 -0.0
02/01/2025
11.30
 6,800 11.50 11.50 11.30 0 4,600 -0.1
31/12/2024
11.30
 2,200 11.30 11.30 11.30 0 0 0
30/12/2024
11.30
 900 11.45 11.45 11 0 0 0
27/12/2024
11.45
 4,800 11 11.45 11 0 0 0
26/12/2024
10.90
 2,200 10.75 11.30 10.75 0 200 -0.0
25/12/2024
11.30
 11,200 11.40 11.45 10.65 0 7,800 -0.1
24/12/2024
11.45
 7,700 10.90 11.45 10.90 0 20 -0.0
23/12/2024
10.80
 600 10.55 10.80 10.55 0 0 0
20/12/2024
10.60
 1,100 10.70 10.70 10.60 0 1,000 -0.0
19/12/2024
10.70
 2,700 10.70 10.70 10.70 0 2,500 -0.0
18/12/2024
10.55
 200 10.80 10.80 10.55 0 0 0
17/12/2024
11
 2,700 11 11 10.80 0 250 -0.0
16/12/2024
11.15
 0 11.15 11.15 11.15 0 0 0
13/12/2024
11.15
 1,500 11 11.15 11 0 100 -0.0
12/12/2024
11.10
 8,300 11 11.60 11 100 300 -0.0
11/12/2024
10.90
 900 10.95 10.95 10.90 0 300 -0.0
10/12/2024
10.95
 3,500 10.90 10.95 10.25 0 212 -0.0
09/12/2024
11
 1,700 11 11 10.95 0 300 -0.0
06/12/2024
11
 3,700 10.95 11.20 10.65 0 1,400 -0.0
05/12/2024
11
 1,800 10.70 11 10.70 0 900 -0.0
04/12/2024
10.55
 400 10.55 10.55 10.55 0 0 0
03/12/2024
10.55
 600 11.10 11.10 10.55 0 467 -0.0
02/12/2024
10.50
 800 11 11 10.50 0 0 0
29/11/2024
10.50
 0 10.50 10.50 10.50 0 0 0
28/11/2024
10.50
 300 10.50 10.50 10.50 0 0 0
27/11/2024
11.15
 0 11.15 11.15 11.15 0 0 0
26/11/2024
11.15
 100 11.15 11.15 11.15 0 0 0
25/11/2024
11.15
 0 11.15 11.15 11.15 0 0 0
22/11/2024
11.15
 0 11.15 11.15 11.15 0 0 0
21/11/2024
11.15
 1,100 11.25 11.25 10.60 0 0 0
20/11/2024
10.70
 2,400 11 11 10.55 1,800 0 0.0
19/11/2024
11.10
 3,600 11.40 11.40 10.80 0 75 -0.0
18/11/2024
10.70
 11,100 10.50 10.85 10.10 0 8,600 -0.1
15/11/2024
10.50
 1,000 10.50 10.50 10.50 0 0 0
14/11/2024
10.50
 900 10.90 10.90 10.50 0 900 -0.0
13/11/2024
10.90
 400 10.95 10.95 10.90 0 0 0
12/11/2024
10.90
 500 11 11 10.90 0 0 0
11/11/2024
11.45
 8,500 11 11.45 10.60 0 0 0
08/11/2024
11
 2,200 11 11 10.55 0 0 0
07/11/2024
11
 1,900 11 11 11 0 0 0
06/11/2024
11.50
 11,600 11.15 11.50 10.50 0 0 0
05/11/2024
11.15
 7,000 10.90 11.15 10.90 0 1,600 -0.0
04/11/2024
11.45
 1,000 11.45 11.45 11.45 0 500 -0.0
01/11/2024
11
 7,800 11 11 10.90 0 7,200 -0.1
31/10/2024
11
 3,500 11.05 11.35 11 0 2,300 -0.0
30/10/2024
11.05
 5,600 11.80 11.80 10.80 0 0 0
29/10/2024
11.15
 2,500 11.90 11.95 11.05 0 0 0
28/10/2024
11.40
 1,500 11.30 11.50 11.30 0 0 0
25/10/2024
11.30
 1,500 11.20 11.30 11.20 900 0 0.0
24/10/2024
11.30
 200 11.30 11.30 11.30 0 0 0
23/10/2024
11.20
 2,000 11.20 11.20 11.20 0 2,000 -0.0
22/10/2024
11.20
 300 11.15 11.20 11.15 0 0 0
21/10/2024
11.40
 2,300 11.30 11.55 11.30 0 1,200 -0.0
18/10/2024
11.50
 5,900 11.55 11.55 11.30 0 700 -0.0
17/10/2024
11.55
 2,400 11.55 11.55 11.55 0 0 0
16/10/2024
11.55
 600 11.55 11.55 11.55 0 500 -0.0
15/10/2024
11.55
 7,900 11.90 11.90 11.55 0 300 -0.0
14/10/2024
11.90
 1,700 11.95 11.95 11.90 0 500 -0.0
11/10/2024
11.25
 10,900 11.20 11.35 11.20 400 3,500 -0.0
10/10/2024
11.75
 2,300 11.95 11.95 11.75 0 0 0
09/10/2024
11.95
 0 11.95 11.95 11.95 0 0 0
08/10/2024
11.95
 300 11.80 12 11.80 0 100 -0.0
07/10/2024
11.80
 35,400 12.05 12.05 11.75 100 33,100 -0.4
04/10/2024
12.05
 1,000 12.05 12.05 12.05 0 1,000 -0.0
03/10/2024
12.50
 0 12.50 12.50 12.50 0 0 0
02/10/2024
12.50
 3,800 12.55 12.55 12.50 0 1,000 -0.0
01/10/2024
12.50
 2,500 12.05 12.50 12.05 0 0 0
30/09/2024
12.15
 13,400 12.05 12.30 12 0 6,500 -0.1
27/09/2024
12.25
 700 12.30 12.30 12.25 0 0 0
26/09/2024
12.30
 18,700 12 12.30 12 0 13,000 -0.2
25/09/2024
12
 6,300 12 12.05 12 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |