CTCP Clever Group (adg)

9.40
-0.05
(-0.53%)
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
(2026-02-11) 		0.38 4.22% 256,300 -9,300 -0.1
8.41
9.80
9.45
2 tháng
(2026-01-12) 		0.18 1.96% 341,800 -15,300 -0.1
8.41
9.80
9.45
3 tháng
(2025-12-15) 		0.48 5.39% 384,500 -19,100 -0.2
8.41
9.80
9.45
6 tháng
(2025-09-15) 		-0.07 -0.74% 692,300 -24,500 -0.2
8.41
9.80
9.45
12 tháng
(2025-03-18) 		-1.12 -10.67% 2,324,000 -73,497 -0.8
8.41
11.25
9.45
24 tháng
(2024-03-25) 		-9.82 -51.15% 3,407,300 -480,793 -6.0
8.41
19.20
9.45
36 tháng
(2023-03-29) 		-27.52 -74.58% 6,350,500 -167,628 7.2
8.41
39.10
9.45
60 tháng
(2021-04-08) 		-39.58 -80.84% 49,813,400 680,316 41.2
8.41
54.07
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
16.05
 300 16.05 16.05 16.05 100 0 0.0
02/05/2024
16.05
 2,900 16.90 16.90 16.05 0 0 0
26/04/2024
16.55
 3,200 16.50 16.55 16 0 2,000 -0.0
25/04/2024
16.55
 300 16.55 16.55 16.55 0 200 -0.0
24/04/2024
16.55
 19,600 17.80 17.80 16.55 500 19,300 -0.3
23/04/2024
17.75
 4,200 17.10 17.90 16.65 0 3,700 -0.1
22/04/2024
17.90
 100 17.90 17.90 17.90 0 100 -0.0
19/04/2024
18
 300 18 18 18 0 100 -0.0
17/04/2024
18
 100 18 18 18 0 0 0
16/04/2024
18.55
 300 18.55 18.55 18.55 0 0 0
15/04/2024
18.55
 10,300 18.50 18.55 18.50 0 0 0
12/04/2024
18.40
 9,300 17.65 18.50 17.10 500 0 0.0
11/04/2024
17.65
 3,300 17.10 17.65 16.75 400 0 0.0
10/04/2024
17.70
 0 17.70 17.70 17.70 0 0 0
09/04/2024
17.70
 3,700 18.25 18.65 17.70 0 0 0
08/04/2024
18.90
 800 18.90 18.90 18.85 0 0 0
05/04/2024
19
 700 18.25 19.05 18.25 0 0 0
04/04/2024
18.25
 1,000 18.30 18.30 18.25 0 500 -0.0
03/04/2024
19
 100 19 19 19 0 0 0
02/04/2024
19
 1,400 19.05 19.05 18.25 0 0 0
01/04/2024
19.10
 900 18.30 19.10 18.25 0 0 0
29/03/2024
19.10
 500 18.80 19.10 18.80 0 400 -0.0
28/03/2024
18.80
 4,800 18.80 18.80 18.50 0 2,900 -0.1
27/03/2024
18.80
 4,000 18.85 18.85 18.80 0 4,000 -0.1
26/03/2024
19
 2,000 19.20 19.20 19 0 0 0
25/03/2024
19.20
 1,200 19.20 19.20 19.20 0 0 0
22/03/2024
19.20
 7,500 19.20 19.20 18.95 200 2,000 -0.0
21/03/2024
19.25
 3,100 19.30 19.45 18.25 2,000 500 0.0
20/03/2024
19.30
 400 19.35 19.40 19.30 0 0 0
19/03/2024
19.40
 5,300 18.30 19.40 18.30 0 2,100 -0.0
18/03/2024
19.05
 400 19.05 19.05 19.05 0 0 0
15/03/2024
19.70
 3,500 19.80 19.80 19.05 0 0 0
14/03/2024
19.85
 3,700 19.55 19.85 19.05 100 0 0.0
13/03/2024
19.50
 1,300 19.50 19.55 19.50 0 500 -0.0
12/03/2024
19
 5,600 19.90 19.90 18.55 0 5,300 -0.1
11/03/2024
19.90
 2,200 19.95 19.95 19 200 200 0

Chính sách bảo mật | Điều khoản sử dụng |