CTCP Clever Group (adg)

8
-0.39
(-4.65%)
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
(2026-08-12) 		-0.20 -2.33% 12,400 -2,525 0
7.91
8.59
8.39
2 tháng
(2026-07-13) 		-0.11 -1.29% 25,100 -4,525 0
7.91
8.85
8.39
3 tháng
(2026-06-15) 		-0.05 -0.59% 70,900 -6,025 0
7.91
9.03
8.39
6 tháng
(2026-03-16) 		-0.84 -9.10% 201,800 -14,925 -0.0
7.91
9.25
8.39
12 tháng
(2025-09-16) 		-1.06 -11.22% 909,200 -42,525 -0.3
7.91
9.80
8.39
24 tháng
(2024-09-23) 		-3.61 -30.08% 3,091,500 -309,918 -3.3
7.91
12.50
8.39
36 tháng
(2023-09-27) 		-17.61 -67.73% 5,401,000 -611,253 -8.4
7.91
27.50
8.39
60 tháng
(2021-10-07) 		-31.52 -78.98% 37,830,800 679,391 43.0
7.91
49.77
8.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
11.05
 5,600 11.80 11.80 10.80 0 0 0
29/10/2024
11.15
 2,500 11.90 11.95 11.05 0 0 0
28/10/2024
11.40
 1,500 11.30 11.50 11.30 0 0 0
25/10/2024
11.30
 1,500 11.20 11.30 11.20 900 0 0.0
24/10/2024
11.30
 200 11.30 11.30 11.30 0 0 0
23/10/2024
11.20
 2,000 11.20 11.20 11.20 0 2,000 -0.0
22/10/2024
11.20
 300 11.15 11.20 11.15 0 0 0
21/10/2024
11.40
 2,300 11.30 11.55 11.30 0 1,200 -0.0
18/10/2024
11.50
 5,900 11.55 11.55 11.30 0 700 -0.0
17/10/2024
11.55
 2,400 11.55 11.55 11.55 0 0 0
16/10/2024
11.55
 600 11.55 11.55 11.55 0 500 -0.0
15/10/2024
11.55
 7,900 11.90 11.90 11.55 0 300 -0.0
14/10/2024
11.90
 1,700 11.95 11.95 11.90 0 500 -0.0
11/10/2024
11.25
 10,900 11.20 11.35 11.20 400 3,500 -0.0
10/10/2024
11.75
 2,300 11.95 11.95 11.75 0 0 0
09/10/2024
11.95
 0 11.95 11.95 11.95 0 0 0
08/10/2024
11.95
 300 11.80 12 11.80 0 100 -0.0
07/10/2024
11.80
 35,400 12.05 12.05 11.75 100 33,100 -0.4
04/10/2024
12.05
 1,000 12.05 12.05 12.05 0 1,000 -0.0
03/10/2024
12.50
 0 12.50 12.50 12.50 0 0 0
02/10/2024
12.50
 3,800 12.55 12.55 12.50 0 1,000 -0.0
01/10/2024
12.50
 2,500 12.05 12.50 12.05 0 0 0
30/09/2024
12.15
 13,400 12.05 12.30 12 0 6,500 -0.1
27/09/2024
12.25
 700 12.30 12.30 12.25 0 0 0
26/09/2024
12.30
 18,700 12 12.30 12 0 13,000 -0.2
25/09/2024
12
 6,300 12 12.05 12 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |