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)
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
08/03/2024
19.50
 2,800 19.50 20 19.50 200 2,300 -0.0
07/03/2024
19.90
 2,600 20.20 20.20 19.90 300 1,000 -0.0
06/03/2024
19.80
 1,700 19.95 19.95 19.80 0 1,300 -0.0
05/03/2024
19.50
 4,100 19.40 19.90 19.40 0 1,817 -0.0
04/03/2024
19.45
 3,900 19.50 19.50 19.40 0 3,000 -0.1
01/03/2024
19.40
 1,400 20 20 19.40 0 1,018 -0.0
29/02/2024
19.95
 7,700 20 20.15 19.95 0 5,500 -0.1
28/02/2024
20
 6,400 19.90 20 19.60 0 4,000 -0.1
27/02/2024
19.95
 700 19.90 19.95 19 0 0 0
26/02/2024
19.95
 1,900 19.90 19.95 19.80 0 100 -0.0
23/02/2024
19.85
 1,000 19.90 19.90 19.85 0 0 0
22/02/2024
20
 1,300 19.85 20 19.85 0 500 -0.0
21/02/2024
19.85
 700 19.90 19.90 19.25 0 0 0
20/02/2024
19.90
 2,200 19.90 19.95 19.85 0 500 -0.0
19/02/2024
19.90
 1,600 20 20 19.90 0 500 -0.0
16/02/2024
19.90
 900 19.10 19.90 19.05 0 0 0
15/02/2024
19.90
 400 19 19.95 19 0 0 0
07/02/2024
19.85
 0 19.85 19.85 19.85 0 0 0
06/02/2024
19.85
 1,700 19.50 19.95 19.50 0 1,500 -0.0
05/02/2024
19.50
 2,000 20 20 19.10 0 1,100 -0.0
02/02/2024
19.95
 1,200 20.30 20.30 19.95 0 300 -0.0
01/02/2024
19.80
 1,300 19.85 19.85 19.80 0 0 0
31/01/2024
19.80
 800 19.55 19.80 19.55 0 0 0
30/01/2024
20.40
 200 20.40 20.40 20.40 0 0 0
29/01/2024
20.45
 500 19.60 20.45 19.50 0 0 0
26/01/2024
20.50
 3,100 20.90 20.95 19.90 0 1,000 -0.0
25/01/2024
21
 1,100 20.90 21 20.90 0 500 -0.0
24/01/2024
21.05
 3,900 22.30 22.30 21 0 2,000 -0.0
23/01/2024
20.90
 1,100 21 21 20.90 500 500 -0
22/01/2024
21.10
 2,500 21 21.10 20.90 2,000 300 0.0
19/01/2024
20.95
 2,700 20.90 20.95 20.90 0 0 0
18/01/2024
20.95
 2,100 20.90 21.20 20.20 0 100 -0.0
17/01/2024
20.20
 1,200 21.50 21.55 20.20 0 0 0
16/01/2024
21.05
 600 21.15 21.40 20.80 0 0 0
15/01/2024
21.15
 900 21.15 21.15 21.10 0 500 -0.0
12/01/2024
21.10
 5,800 21.90 21.95 21.10 0 1,000 -0.0
11/01/2024
21.20
 4,800 21.10 21.20 20.80 0 2,900 -0.1
10/01/2024
21.10
 6,800 21.05 21.60 20.35 0 5,400 -0.1
09/01/2024
21.85
 3,700 20.90 21.90 20.90 0 1,200 -0.0
08/01/2024
22.20
 4,500 23 23 20.85 0 500 -0.0
05/01/2024
22
 0 22 22 22 0 0 0
04/01/2024
22
 3,200 22.10 22.15 22 0 0 0
03/01/2024
22.20
 6,300 21.70 22.20 21.60 0 0 0
02/01/2024
22.60
 100 22.60 22.60 22.60 0 0 0
29/12/2023
21.50
 1,500 21.50 21.50 20.45 0 0 0
28/12/2023
21.50
 2,900 21.70 21.70 20.70 0 0 0
27/12/2023
21.70
 2,300 20.60 21.70 20.75 0 0 0
26/12/2023
20.60
 4,100 21.40 21.40 20.40 0 3,200 -0.1
25/12/2023
21.40
 1,600 21.50 22.80 20.95 0 0 0
22/12/2023
21.50
 5,800 21.75 22 21.50 0 0 0
21/12/2023
21.75
 886,300 21.30 21.80 21.35 840,100 884,600 -1.0
20/12/2023
21.30
 3,900 21.85 23.15 21.10 300 1,200 -0.0
19/12/2023
21.85
 800 22 22 21.80 0 0 0
18/12/2023
22
 3,200 23.40 23.40 21.80 0 0 0
15/12/2023
23.40
 5,200 23.40 23.40 23.25 0 0 0
14/12/2023
23.40
 5,300 22.45 23.40 21.10 0 3,200 -0.1
13/12/2023
22.45
 700 22.45 22.45 22.40 0 0 0
12/12/2023
22.45
 4,000 22.45 22.60 22.45 0 0 0
11/12/2023
22.45
 12,500 22 22.50 21 0 6,400 -0.1
08/12/2023
22
 1,500 22 23.45 21.40 0 0 0
07/12/2023
22
 2,600 22.80 22.80 21.80 0 1,000 -0.0
06/12/2023
22.80
 3,200 22.15 22.95 21.15 0 0 0
05/12/2023
22.15
 700 22.15 22.15 22.15 0 0 0
04/12/2023
22.15
 5,700 22.15 23.45 21.15 0 4,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |