CTCP Clever Group (adg)

8.44
0
(0%)
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
(2026-05-13) 		-0.36 -4.09% 20,400 -2,400 0
8
9.07
8.44
2 tháng
(2026-04-13) 		-0.17 -1.97% 68,100 -6,000 0
8
9.10
8.44
3 tháng
(2026-03-16) 		-0.79 -8.56% 130,900 -8,900 -0.0
8
9.25
8.44
6 tháng
(2025-12-15) 		-0.46 -5.17% 530,600 -31,100 -0.2
8
9.80
8.44
12 tháng
(2025-06-17) 		-0.46 -5.17% 2,163,200 -34,600 -0.5
8
11.25
8.44
24 tháng
(2024-06-24) 		-8.56 -50.35% 3,315,100 -413,193 -4.8
8
17
8.44
36 tháng
(2023-06-28) 		-27.36 -76.42% 6,041,600 -519,928 -5.4
8
37
8.44
60 tháng
(2021-07-08) 		-31.06 -78.64% 44,734,700 726,716 44.7
8
49.77
8.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |