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
(2025-11-05) 		0.15 1.65% 39,100 -13,800 -0.1
8.90
9.70
9.70
2 tháng
(2025-10-06) 		-0.24 -2.53% 158,500 -7,700 -0.1
8.71
9.70
9.70
3 tháng
(2025-09-08) 		-0.25 -2.63% 291,100 -5,100 -0.0
8.71
9.70
9.70
6 tháng
(2025-06-09) 		0.30 3.35% 1,629,800 -5,400 -0.3
8.52
11.25
9.70
12 tháng
(2024-12-10) 		-1.70 -15.53% 2,259,700 -184,251 -2.0
8.52
11.45
9.70
24 tháng
(2023-12-18) 		-12.75 -57.95% 4,049,700 -555,428 -7.8
8.52
22.60
9.70
36 tháng
(2022-12-21) 		-18.10 -66.18% 6,234,600 -34,662 10.0
8.52
39.10
9.70
60 tháng
(2020-12-31) 		-47.41 -83.68% 54,739,480 782,245 46.5
8.52
57.42
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
36
 3,200 35.50 36.60 34.60 3,000 0 0.1
06/07/2023
35.50
 1,000 35.70 35.70 35 500 0 0.0
05/07/2023
35.70
 0 35.70 35.70 35.70 0 0 0
04/07/2023
35.70
 300 35.70 35.70 35.70 100 0 0.0
03/07/2023
35.70
 800 35.70 35.70 34.60 300 0 0.0
30/06/2023
35.70
 1,700 37 37 35.70 1,500 0 0.1
29/06/2023
37
 200 35.80 37 35.50 200 0 0.0
28/06/2023
35.80
 600 37 37 35.80 0 0 0
27/06/2023
37
 0 37 37 37 0 0 0
26/06/2023
37
 2,300 36.50 39.05 36 1,800 0 0.1
23/06/2023
36.50
 1,500 36.50 36.50 36 200 0 0.0
22/06/2023
36.50
 900 37.75 37.75 36.10 400 0 0.0
21/06/2023
37.75
 1,700 37.75 37.75 36 1,000 0 0.0
20/06/2023
37.75
 1,600 38.85 38.85 36.20 900 0 0.0
19/06/2023
38.85
 1,300 38.90 38.90 36.30 900 0 0.0
16/06/2023
38.90
 1,700 39 39 37 1,500 0 0.1
15/06/2023
39
 6,000 36.85 39.40 36.80 4,700 1,600 0.1
14/06/2023
36.85
 2,400 34.50 36.90 34.60 2,200 0 0.1
13/06/2023
34.50
 2,700 36.95 38 34.50 600 2,100 -0.1
12/06/2023
36.95
 5,200 37.05 39.60 35 5,000 0 0.2
09/06/2023
37.05
 8,500 35 37.05 34.50 8,500 0 0.3
08/06/2023
35
 400 36.30 36.30 35 400 0 0.0
07/06/2023
36.30
 9,400 34 36.30 34.20 8,800 0 0.3
06/06/2023
34
 1,100 34.70 36 34 0 0 0
05/06/2023
34.70
 13,900 34 36 32 12,900 5,300 0.3
02/06/2023
34
 2,000 34 35.80 34 900 0 0.0
01/06/2023
34
 2,900 35.85 35.85 34 1,500 0 0.1
31/05/2023
35.85
 100 35.90 35.90 35.85 0 0 0
30/05/2023
35.90
 7,600 36 36 34 1,100 6,500 -0.2
29/05/2023
36
 800 36.25 36.25 36 0 0 0
26/05/2023
36.25
 11,700 35.10 36.50 32.80 11,300 0 0.4
25/05/2023
35.10
 800 35.10 35.50 35.10 500 0 0.0
24/05/2023
35.10
 1,700 36.50 36.50 35.10 300 0 0.0
23/05/2023
36.50
 11,700 36.45 36.50 33.90 10,000 0 0.4
22/05/2023
36.45
 14,400 34.15 36.50 32.70 12,400 0 0.4
19/05/2023
34.15
 0 34.15 34.15 34.15 0 0 0
18/05/2023
34.15
 9,800 33.90 34.15 32.10 8,400 0 0.3
17/05/2023
33.90
 1,000 34 34 33.10 700 0 0.0
16/05/2023
34
 10,200 34 34.60 33 9,700 0 0.3
15/05/2023
34
 54,500 33 35.20 33 33,300 0 1.1
12/05/2023
33
 8,600 34.50 34.50 32.30 5,000 0 0.2
11/05/2023
34.50
 8,000 34.40 35.90 34 7,600 6,500 0.0
10/05/2023
34.40
 2,000 36.35 36.35 34 500 0 0.0
09/05/2023
36.35
 7,200 36.40 36.50 34.10 4,900 0 0.2
08/05/2023
36.40
 4,700 36 36.50 33.50 800 3,900 -0.1
05/05/2023
36
 900 36.30 36.80 35.90 900 0 0.0
04/05/2023
36.30
 3,700 37 37 32.60 3,400 0 0.1
28/04/2023
37
 1,000 37 37 37 0 1,000 -0.0
27/04/2023
37
 2,500 37.10 37.10 37 2,500 0 0.1
26/04/2023
37.10
 1,000 37 37.50 37 1,000 0 0.0
25/04/2023
37
 3,500 37 38.30 37 3,000 0 0.1
24/04/2023
37
 16,200 38 38 37 15,700 0 0.6
21/04/2023
38
 3,600 38.30 38.30 35.60 2,200 0 0.1
20/04/2023
38.30
 9,700 38.20 38.30 36.10 9,800 1,900 0.3
19/04/2023
38.20
 8,700 36 38.50 33.50 6,700 0 0.3
18/04/2023
36
 600 38.25 38.40 36 500 0 0.0
17/04/2023
38.25
 2,900 38.30 38.30 35.80 1,800 1,000 0.0
14/04/2023
38.30
 2,700 38.30 38.40 38 2,700 0 0.1
13/04/2023
38.30
 10,400 38 38.50 35.35 10,400 2,000 0.3
12/04/2023
38
 700 38.45 38.45 38 600 0 0.0
11/04/2023
38.45
 6,100 38.35 38.60 37.40 6,000 0 0.2
10/04/2023
38.35
 20,400 38 38.95 37.95 19,800 0 0.8
07/04/2023
38
 16,400 37.50 39.50 37.50 16,300 0 0.6
06/04/2023
37.50
 900 39.10 39.10 36.40 600 100 0.0
05/04/2023
39.10
 23,300 38.90 39.40 36.20 21,400 0 0.8
04/04/2023
38.90
 13,200 37.60 40 36.70 13,000 0 0.5
03/04/2023
37.60
 4,000 38 38 37.50 3,200 0 0.1
31/03/2023
38
 33,100 36.90 39.20 36.70 32,600 0 1.2
30/03/2023
36.90
 2,500 36.90 36.90 36.60 2,400 0 0.1
29/03/2023
36.90
 46,700 35 37.20 34 46,100 9,100 1.4
28/03/2023
35
 3,600 34.90 37.30 34.90 3,500 0 0.1
27/03/2023
34.90
 600 35.10 35.20 32.65 300 0 0.0
24/03/2023
35.10
 17,000 33.40 35.30 33.50 16,700 0 0.6
23/03/2023
33.40
 5,200 33.30 33.40 32.50 4,900 1,000 0.1
22/03/2023
33.30
 27,100 32.40 34.65 32.50 26,800 0 0.9
21/03/2023
32.40
 16,200 31 33.15 31 15,500 0 -0.0
20/03/2023
31
 2,400 31 32 28.85 2,300 0 0.1
17/03/2023
31
 10,800 29.10 32 29.40 10,800 0 0.3
16/03/2023
29.10
 1,400 29 30.20 29 5,600 300 0.2
15/03/2023
29
 10,200 27.75 29.35 27.70 10,200 0 0.3
14/03/2023
27.75
 1,800 27.80 27.80 27.50 1,500 0 0.0
13/03/2023
27.80
 6,200 26.70 27.80 26.45 5,500 0 0.2
10/03/2023
26.70
 7,300 25.30 26.70 25.30 6,700 0 0.2
09/03/2023
25.30
 5,400 24.35 25.80 23.50 2,500 0 0.1
08/03/2023
24.35
 2,100 24.70 24.70 23.80 0 0 -0.0
07/03/2023
24.70
 2,400 24.80 24.80 23.35 0 0 -0.0
06/03/2023
24.80
 6,400 24.90 26.60 23.90 0 0 -0.0
03/03/2023
24.90
 10,900 25.10 25.10 24.90 0 0 -0.0
02/03/2023
25.10
 7,300 25.70 27.30 24.55 0 0 -0.0
01/03/2023
25.70
 1,500 25.85 25.90 25.70 0 0 -0.0
28/02/2023
25.85
 4,100 27 27 25.65 0 0 -0.0
27/02/2023
27
 600 28.35 28.35 26.55 0 0 -0.0
24/02/2023
28.35
 2,800 27.15 29.05 25.40 0 0 -0.0
23/02/2023
27.15
 400 27.50 27.50 25.65 0 0 -0.0
22/02/2023
27.50
 1,200 27.20 28.40 27.20 0 0 -0.0
21/02/2023
27.20
 6,200 27 27.95 25.20 0 0 -0.0
20/02/2023
27
 200 26 27 27 0 0 -0.0
17/02/2023
26
 5,800 26.25 26.25 24.45 0 0 -0.0
16/02/2023
26.25
 900 26.50 26.50 26.20 0 0 -0.0
15/02/2023
26.50
 2,000 26.55 26.55 26.45 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |