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)
24/09/2024
12
 2,500 12 12.20 12 0 1,000 -0.0
23/09/2024
12
 2,300 11.90 12.35 11.90 0 2,000 -0.0
20/09/2024
12.40
 200 12.40 12.40 12.40 0 200 -0.0
19/09/2024
12.40
 4,300 12.10 12.60 12.10 0 2,100 -0.0
18/09/2024
12
 3,500 12 12 12 0 3,400 -0.0
17/09/2024
12
 6,900 12 12 11.90 0 6,000 -0.1
16/09/2024
12
 1,300 11.90 12 11.90 200 0 0.0
13/09/2024
11.90
 5,100 12 12 11.90 0 5,000 -0.1
12/09/2024
12.10
 1,400 12.20 12.20 12 0 0 0
11/09/2024
12.20
 100 12.20 12.20 12.20 0 0 0
10/09/2024
12.80
 5,200 12.40 12.80 12.10 0 2,000 -0.0
09/09/2024
12.40
 5,700 12.10 12.50 12.10 0 0 0
06/09/2024
12.75
 200 12.75 12.75 12.75 0 0 0
05/09/2024
12.75
 1,400 12.45 12.80 12.45 0 0 0
04/09/2024
12.80
 7,500 12.45 12.80 12.40 100 6,400 -0.1
30/08/2024
12.80
 3,300 13.10 13.10 12.80 0 400 -0.0
29/08/2024
13
 2,800 12.70 13 12.70 0 100 -0.0
28/08/2024
12.80
 5,900 12.75 12.80 12.75 0 5,900 -0.1
27/08/2024
12.75
 5,600 12.65 12.75 12.50 200 5,400 -0.1
26/08/2024
12.90
 6,300 12.85 13 12.80 0 3,300 -0.0
23/08/2024
13
 2,000 13.15 13.15 13 0 1,900 -0.0
22/08/2024
13.15
 3,800 13.40 13.40 13.10 0 500 -0.0
21/08/2024
13.15
 800 12.80 13.20 12.65 0 0 0
20/08/2024
13.30
 3,500 13.35 13.40 12.90 0 2,000 -0.0
19/08/2024
12.70
 7,500 13.30 13.80 12.50 0 2,300 -0.0
16/08/2024
13.40
 2,300 13 13.50 13 0 100 -0.0
15/08/2024
13.20
 800 13 13.20 13 0 600 -0.0
14/08/2024
13.45
 300 13.75 13.75 13.35 0 200 -0.0
13/08/2024
13.35
 200 13 13.35 13 0 0 0
12/08/2024
13.50
 1,500 13.80 13.80 12.80 0 100 -0.0
09/08/2024
13.30
 1,200 12.80 13.30 12.80 0 100 -0.0
08/08/2024
12.80
 14,500 12.70 12.80 12.70 200 6,400 -0.1
07/08/2024
13
 0 13 13 13 0 0 0
06/08/2024
13
 23,900 13.60 13.60 12.75 200 3,000 -0.0
05/08/2024
13.60
 400 13.60 13.60 13.60 0 0 0
02/08/2024
13.15
 3,500 13.65 14.10 13.10 300 100 0.0
01/08/2024
13.60
 5,700 14.20 14.30 13.60 100 3,100 -0.0
31/07/2024
14
 4,500 13.85 14.35 13.85 0 500 -0.0
30/07/2024
13.85
 400 13.80 13.95 13.20 0 100 -0.0
29/07/2024
13.80
 100 13.80 13.80 13.80 0 100 -0.0
26/07/2024
13.80
 100 13.80 13.80 13.80 0 0 0
25/07/2024
13.80
 100 13.80 13.80 13.80 0 0 0
24/07/2024
13.55
 1,700 13.40 13.55 13 0 200 -0.0
23/07/2024
13.50
 4,600 13.60 14.20 13.50 3,700 400 0.0
22/07/2024
13.65
 2,000 13.20 13.65 13.20 0 1,000 -0.0
19/07/2024
13.70
 1,300 14.35 14.35 13.70 100 0 0.0
18/07/2024
14.40
 0 14.40 14.40 14.40 0 0 0
17/07/2024
14.40
 7,200 14 14.50 14 2,600 500 0.0
16/07/2024
14.35
 16,300 14.50 14.50 14.05 700 3,200 -0.0
15/07/2024
14.80
 600 14.50 14.80 14.50 0 400 -0.0
12/07/2024
14.50
 10,600 14.90 14.90 14.10 0 10,100 -0.1
11/07/2024
14.90
 41,400 15.30 15.40 14.50 500 32,700 -0.5
10/07/2024
15.35
 2,000 15.35 15.35 15.10 0 1,300 -0.0
09/07/2024
15.30
 10,600 15.50 15.70 15.20 0 0 0
08/07/2024
15.50
 7,100 15.35 15.90 15.20 500 3,600 -0.0
05/07/2024
16.10
 8,500 16.05 16.10 15.50 0 2,400 -0.0
04/07/2024
16.55
 2,100 16.05 16.60 15.80 0 1,600 -0.0
03/07/2024
16.05
 2,100 16 16.05 16 0 0 0
02/07/2024
16
 5,200 16.15 16.65 16 0 0 0
01/07/2024
16.40
 14,200 16.50 16.50 16 600 0 0.0
28/06/2024
16.50
 1,000 16.75 16.75 16.20 0 0 0
27/06/2024
16.75
 100 16.75 16.75 16.75 0 0 0
26/06/2024
16.75
 1,200 16.80 16.80 16.50 0 600 -0.0
25/06/2024
16.80
 3,100 16.95 16.95 16.50 0 0 0
24/06/2024
17
 7,800 17 17.10 17 0 0 0
21/06/2024
17.10
 15,000 16.95 17.25 16 0 6,300 -0.1
20/06/2024
16.95
 4,600 16.15 17 16.15 0 3,500 -0.1
19/06/2024
16.80
 3,500 16.35 17.40 16.30 0 3,100 -0.1
18/06/2024
16.85
 300 17.50 17.50 16.85 0 0 0
17/06/2024
16.85
 6,700 17 17 16.85 0 1,100 -0.0
14/06/2024
17
 2,900 17.50 17.50 16.80 200 1,100 -0.0
13/06/2024
16.90
 10,400 17.40 17.65 16.90 0 0 0
12/06/2024
16.85
 3,200 16.10 17.30 16.10 400 0 0.0
11/06/2024
16.90
 2,300 17 17 16.50 0 800 -0.0
10/06/2024
17
 900 17.25 17.25 17 0 100 -0.0
07/06/2024
16.50
 14,700 16.05 17.40 16.05 0 300 -0.0
06/06/2024
16.70
 3,100 16.90 16.90 16.70 0 0 0
05/06/2024
16.90
 2,500 17 17 16.70 100 0 0.0
04/06/2024
16.90
 4,100 17 17 16.10 300 0 0.0
03/06/2024
16.05
 4,500 16.70 17.40 15.90 0 0 0
31/05/2024
16.70
 4,000 16.70 17 16.70 3,900 0 0.1
30/05/2024
16.90
 7,300 17.05 17.05 16 0 200 -0.0
29/05/2024
17.05
 700 17.30 17.30 16.30 0 0 0
28/05/2024
17.30
 12,300 15.65 17.60 15.65 0 8,800 -0.1
27/05/2024
16.65
 10,700 16.70 16.70 16.65 0 10,600 -0.2
24/05/2024
17.85
 6,900 17.60 17.85 17.05 0 1,700 -0.0
23/05/2024
18.15
 2,300 18.20 18.20 18.10 0 0 0
22/05/2024
18.20
 1,800 17.30 18.20 17.05 0 0 0
21/05/2024
17.10
 8,800 18.55 18.55 17.05 100 2,100 -0.0
20/05/2024
17.40
 7,500 16.80 17.50 16.80 100 6,100 -0.1
17/05/2024
17.30
 2,100 15.80 17.95 15.80 0 0 0
16/05/2024
16.85
 800 16.90 16.95 16.85 0 300 -0.0
15/05/2024
16.55
 1,400 16.65 16.65 16.55 100 1,000 -0.0
14/05/2024
16.55
 1,800 16.50 16.55 16.50 0 1,500 -0.0
13/05/2024
16.40
 3,100 15.80 16.40 15.80 100 2,000 -0.0
10/05/2024
15.80
 6,300 16.95 17.30 15.60 0 0 0
09/05/2024
16.20
 1,000 16.20 16.20 16.20 0 0 0
08/05/2024
16.30
 1,700 16.35 16.35 16.30 0 1,100 -0.0
07/05/2024
16.40
 2,800 16 16.40 15.10 0 1,500 -0.0
06/05/2024
16.10
 1,000 16.60 16.60 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |