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)
11/04/2025
10.30
 4,500 10 10.50 9.30 0 0 0
10/04/2025
10
 18,800 9.46 10 9.46 0 0 0
09/04/2025
9.38
 3,700 9.40 9.40 8.43 0 0 0
08/04/2025
9.06
 7,600 8.90 9.06 8.84 0 0 0
04/04/2025
9.50
 9,900 9.03 10.05 9.03 0 5,300 -0.1
03/04/2025
9.70
 4,700 10.20 10.20 9.70 0 0 0
02/04/2025
10.30
 10,600 10.25 10.30 10.25 0 1,900 -0.0
01/04/2025
10.30
 7,700 10.30 10.30 10.30 0 7,775 -0.1
31/03/2025
10.30
 100 10.30 10.30 10.30 0 0 0
28/03/2025
10.25
 2,200 10.20 10.70 10.20 0 0 0
27/03/2025
10.30
 24,400 10.30 10.30 10.20 0 0 0
26/03/2025
10.70
 300 10.50 10.70 10.50 0 0 0
25/03/2025
10.50
 3,300 10.20 10.50 10.20 0 0 0
24/03/2025
10.20
 14,100 10.45 10.60 10.20 0 0 0
21/03/2025
10.30
 500 10.30 10.30 10.30 0 0 0
20/03/2025
10.65
 13,700 10.25 10.70 10.25 0 2,000 -0.0
19/03/2025
10.20
 2,800 10.50 10.50 10.20 0 0 0
18/03/2025
10.50
 1,600 10.50 10.50 10.45 0 22 -0.0
17/03/2025
10.50
 400 10.50 10.50 10.50 0 0 0
14/03/2025
10.50
 2,800 10.60 10.60 10.20 0 0 0
13/03/2025
10.60
 13,400 10.20 10.60 10.20 0 0 0
12/03/2025
10.50
 6,700 10.55 10.55 9.99 0 76,867 -0.8
11/03/2025
10.45
 6,100 10.65 10.65 10.40 700 0 0.0
10/03/2025
10.70
 9,000 10.60 10.70 10.50 0 1,200 -0.0
07/03/2025
10.60
 8,000 10.50 10.60 10.30 0 2,000 -0.0
06/03/2025
10.20
 1,900 10.50 10.60 10.20 0 1,200 -0.0
05/03/2025
10.30
 12,000 10.50 10.50 10.20 0 7,700 -0.1
04/03/2025
10.60
 800 10.70 10.70 10.55 0 5 -0.0
03/03/2025
10.70
 7,500 10.50 10.90 10.50 0 0 0
28/02/2025
10.45
 5,500 10.60 10.60 10.20 0 0 0
27/02/2025
10.15
 11,500 10.50 10.50 10.15 0 0 0
26/02/2025
10.50
 7,600 10.60 10.60 10.45 0 0 0
25/02/2025
10.40
 7,400 10.60 10.60 10.40 0 0 0
24/02/2025
10.60
 2,200 10.60 10.60 10.60 0 0 0
21/02/2025
10.55
 11,200 10.15 10.60 10.15 0 4,600 -0.0
20/02/2025
10.50
 9,100 10.50 10.60 10.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |