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)
01/12/2023
22.15
 1,800 22 23.40 22.05 0 0 0
30/11/2023
22
 500 23.05 23.05 22 200 0 0.0
29/11/2023
23.05
 1,200 22.35 23.20 22.40 0 400 -0.0
28/11/2023
22.35
 3,000 22.35 22.50 22.35 0 1,800 -0.0
27/11/2023
22.35
 5,100 23.90 24.15 22.25 0 1,700 -0.0
24/11/2023
23.90
 800 23.95 23.95 22.40 0 0 0
23/11/2023
23.95
 3,300 23.15 24.55 23.20 0 0 0
22/11/2023
23.15
 9,600 23.30 23.30 21.70 0 8,900 -0.2
21/11/2023
23.30
 1,700 24.50 24.50 23 0 100 -0.0
20/11/2023
24.50
 200 24.95 24.95 23.40 0 0 0
17/11/2023
24.95
 0 24.95 24.95 24.95 0 0 0
16/11/2023
24.95
 300 24.95 25.35 24 0 0 0
15/11/2023
24.95
 200 24.05 24.95 24.05 0 0 0
14/11/2023
24.05
 2,100 24.60 24.60 23.40 0 0 0
13/11/2023
24.60
 1,500 24.80 24.80 23.50 100 200 -0.0
10/11/2023
24.80
 1,700 24.95 24.95 24.50 0 0 0
09/11/2023
24.95
 2,100 24.30 25 23.30 0 0 0
08/11/2023
24.30
 0 24.30 24.30 24.30 0 0 0
07/11/2023
24.30
 0 24.30 24.30 24.30 0 0 0
06/11/2023
24.30
 1,300 26 26 24.30 0 1,000 -0.0
02/11/2023
26
 1,600 24.60 26 23.30 0 1,200 -0.0
01/11/2023
24.60
 1,900 26.40 26.40 24.60 0 0 0
31/10/2023
26.40
 0 26.40 26.40 26.40 0 0 0
30/10/2023
26.40
 100 25 26.40 26.40 0 0 0
26/10/2023
25
 500 24.05 25 22.80 0 0 0
25/10/2023
24.05
 300 23.80 24.05 24 0 300 -0.0
24/10/2023
23.80
 100 24.90 24.90 23.80 0 0 0
23/10/2023
24.90
 0 24.90 24.90 24.90 0 0 0
20/10/2023
24.90
 1,500 26.75 27.80 24.90 1,100 0 0.0
19/10/2023
26.75
 1,600 25.20 26.75 23.80 0 0 0
18/10/2023
25.20
 200 25.30 25.30 23.90 0 0 0
17/10/2023
25.30
 500 25.30 25.30 25.30 0 500 -0.0
16/10/2023
25.30
 100 25.30 25.30 25.30 0 0 0
13/10/2023
25.30
 300 25.75 25.75 25.30 0 0 0
12/10/2023
25.75
 900 26 26.10 25.75 0 0 0
11/10/2023
26
 2,000 24.90 26.10 25 0 100 -0.0
10/10/2023
24.90
 612,600 25.70 27.10 24.70 608,800 599,500 0.2
09/10/2023
25.70
 6,600 27 27 25.20 2,100 0 0.1
06/10/2023
27
 100 25.80 27 27 100 0 0.0
05/10/2023
25.80
 900 27.50 27.50 25.60 100 0 0.0
04/10/2023
27.50
 200 25.75 27.50 24.70 100 0 0.0
03/10/2023
25.75
 2,600 27.40 27.40 25.60 0 0 0
02/10/2023
27.40
 10,800 25.90 27.40 26 8,700 9,100 -0.0
29/09/2023
25.90
 1,000 25.80 25.90 25.80 0 0 0
28/09/2023
25.80
 1,400 26 26 24.60 0 0 0
27/09/2023
26
 2,300 26.10 26.10 25.80 0 0 0
26/09/2023
26.10
 200 26.10 26.10 26.10 0 0 0
25/09/2023
26.10
 1,600 28 28.20 26.10 400 0 0.0
22/09/2023
28
 300 27.50 28 26 300 100 0.0
21/09/2023
27.50
 200 28.40 28.40 26.60 0 0 0
20/09/2023
28.40
 200 28.40 28.40 28.40 200 0 0.0
19/09/2023
28.40
 200 28.20 28.40 28.20 100 0 0.0
18/09/2023
28.20
 200 27.80 28.20 28.20 0 0 0
15/09/2023
27.80
 200 27.90 28 27.80 0 0 0
14/09/2023
27.90
 1,100 27.40 27.90 26.50 100 0 0.0
13/09/2023
27.40
 6,800 28 28 26.65 0 5,600 -0.2
12/09/2023
28
 100 28.30 28.30 28 0 0 0
11/09/2023
28.30
 10,500 29.45 29.45 27.45 100 4,800 -0.1
08/09/2023
29.45
 100 29.50 29.50 29.45 0 0 0
07/09/2023
29.50
 100 30.20 30.20 29.50 0 0 0
06/09/2023
30.20
 900 29.90 30.20 30.20 100 0 0.0
05/09/2023
29.90
 2,100 29.80 30 29.80 0 0 0
31/08/2023
29.80
 200 29 29.80 29 0 0 0
30/08/2023
29
 100 29 29 29 0 0 0
29/08/2023
29
 900 29.10 29.10 28.50 0 200 -0.0
28/08/2023
29.10
 2,000 29 29.10 29 0 0 0
25/08/2023
29
 400 29.90 29.90 29 0 0 0
23/08/2023
29.90
 500 29.90 29.90 28.20 0 100 -0.0
22/08/2023
29.90
 500 30.20 30.20 29.90 100 0 0.0
21/08/2023
30.20
 200 30.20 30.20 30.20 0 0 0
18/08/2023
30.20
 2,300 30.80 30.80 30.20 500 0 0.0
17/08/2023
30.80
 1,100 31 31 30.80 0 0 0
16/08/2023
31
 3,200 32 32 31 500 1,800 -0.0
15/08/2023
32
 0 32 32 32 0 0 0
14/08/2023
32
 4,400 32.50 32.50 30.80 700 3,200 -0.1
11/08/2023
32.50
 0 32.50 32.50 32.50 0 0 0
10/08/2023
32.50
 800 32.50 32.50 32.50 0 0 0
09/08/2023
32.50
 0 32.50 32.50 32.50 0 0 0
08/08/2023
32.50
 600 32.15 32.50 32.15 0 0 0
07/08/2023
32.15
 4,600 32.15 32.15 32.05 0 0 0
04/08/2023
32.15
 300 33.10 33.10 32.05 0 0 0
03/08/2023
33.10
 2,700 33.10 33.20 33.10 0 0 0
02/08/2023
33.10
 1,200 34.30 34.30 33 500 0 0.0
01/08/2023
34.30
 4,700 34.30 34.50 34.30 0 0 0
31/07/2023
34.30
 200 34.50 34.50 34.30 0 0 0
28/07/2023
34.50
 200 33.40 34.50 33.50 100 0 0.0
27/07/2023
33.40
 700 34.90 34.90 33.30 0 0 0
26/07/2023
34.90
 584,400 34.30 36.50 32.10 584,200 527,600 2.0
25/07/2023
34.30
 0 34.30 34.30 34.30 0 0 0
24/07/2023
34.30
 12,700 33.80 34.30 33.50 12,300 0 0.4
21/07/2023
33.80
 400 33.80 33.80 33.80 0 0 0
20/07/2023
33.80
 300 34.20 34.20 33.80 0 0 0
19/07/2023
34.20
 800 34.20 34.20 34.20 0 0 0
18/07/2023
34.20
 26,100 34 35.40 33.50 25,000 7,100 0.6
17/07/2023
34
 9,200 33.50 34.30 33.50 6,500 0 0.2
14/07/2023
33.50
 2,500 34 35.50 33.50 1,000 2,100 -0.0
13/07/2023
34
 900 34 34 33.95 600 800 -0.0
12/07/2023
34
 3,400 35 35.50 34 900 2,800 -0.1
11/07/2023
35
 1,800 36 36 34.60 400 0 0.0
10/07/2023
36
 4,600 36 36 34.05 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |