CTCP Clever Group (adg)

9.45
0.42
(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
(2025-12-29) 		0.01 0.11% 53,000 -4,700 -0.0
8.60
9.40
9.03
2 tháng
(2025-11-28) 		0.10 1.12% 107,300 -11,600 -0.1
8.60
9.70
9.03
3 tháng
(2025-10-29) 		0 0% 157,900 -20,800 -0.2
8.60
9.70
9.03
6 tháng
(2025-07-31) 		-1.20 -11.76% 702,100 11,600 0.1
8.60
10.30
9.03
12 tháng
(2025-02-03) 		-1.50 -14.29% 2,238,400 -168,969 -1.8
8.52
11.25
9.03
24 tháng
(2024-02-07) 		-10.85 -54.66% 3,174,900 -498,428 -6.5
8.52
20
9.03
36 tháng
(2023-02-13) 		-18.80 -67.63% 6,234,000 -45,628 9.9
8.52
39.10
9.03
60 tháng
(2021-02-22) 		-45.32 -83.43% 52,567,200 777,516 46.5
8.52
54.32
9.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |