CTCP Clever Group (adg)

9.23
-0.22
(-2.33%)
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
(2026-02-11) 		0.38 4.22% 256,300 -9,300 -0.1
8.41
9.80
9.45
2 tháng
(2026-01-12) 		0.18 1.96% 341,800 -15,300 -0.1
8.41
9.80
9.45
3 tháng
(2025-12-15) 		0.48 5.39% 384,500 -19,100 -0.2
8.41
9.80
9.45
6 tháng
(2025-09-15) 		-0.07 -0.74% 692,300 -24,500 -0.2
8.41
9.80
9.45
12 tháng
(2025-03-18) 		-1.12 -10.67% 2,324,000 -73,497 -0.8
8.41
11.25
9.45
24 tháng
(2024-03-25) 		-9.82 -51.15% 3,407,300 -480,793 -6.0
8.41
19.20
9.45
36 tháng
(2023-03-29) 		-27.52 -74.58% 6,350,500 -167,628 7.2
8.41
39.10
9.45
60 tháng
(2021-04-08) 		-39.58 -80.84% 49,813,400 680,316 41.2
8.41
54.07
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |