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)
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
14/02/2023
26.55
 10,700 27.80 29.60 26.55 0 1,000 -0.0
13/02/2023
27.80
 9,500 26.10 27.90 25.20 0 0 -0.0
10/02/2023
26.10
 2,500 26.60 26.60 25 0 0 -0.0
09/02/2023
26.60
 200 27.80 28.80 26.60 0 0 -0.0
08/02/2023
27.80
 8,600 26 27.80 27.50 0 1,500 -0.0
07/02/2023
26
 3,700 27.20 28.80 25.60 0 0 -0.0
06/02/2023
27.20
 4,000 28.80 30.20 27.20 100 600 -0.0
03/02/2023
28.80
 4,200 27.80 29.40 25.90 0 0 0.0
02/02/2023
27.80
 900 28.95 28.95 27.80 0 0 0.0
01/02/2023
28.95
 900 29.50 29.50 27.70 79 1 0.0
31/01/2023
29.50
 2,100 29.55 29.55 27.50 0 0 0.0
30/01/2023
29.55
 2,700 28.30 30.25 27 21 0 0.0
27/01/2023
28.30
 6,300 26.50 28.35 25.05 0 0 0.0
19/01/2023
26.50
 5,100 25 26.50 23.25 100 0 0.0
18/01/2023
25
 700 25.05 25.05 24.95 0 0 0.0
17/01/2023
25.05
 1,600 26.75 26.75 25.05 0 0 0.0
16/01/2023
26.75
 5,100 25.25 27 23.60 200 0 0.0
13/01/2023
25.25
 3,100 23.90 25.25 22.70 200 0 0.0
12/01/2023
23.90
 700 23.10 23.90 22.85 0 0 0.0
11/01/2023
23.10
 400 24.55 24.55 23.10 0 0 0.0
10/01/2023
24.55
 4,800 22.95 24.55 22.90 200 33 0.0
09/01/2023
22.95
 5,000 23.75 24.90 22.20 3,300 0 0.1
06/01/2023
23.75
 600 24.95 24.95 23.60 0 0 0.0
05/01/2023
24.95
 600 25.35 25.35 24.90 0 0 0.0
04/01/2023
25.35
 6,200 23.90 25.55 22.50 0 0 0.0
03/01/2023
23.90
 4,300 23.50 23.95 21.95 800 0 0.0
30/12/2022
23.50
 3,100 25.25 25.50 23.50 500 0 0.0
29/12/2022
25.25
 500 26 26.80 24.30 0 200 -0.0
28/12/2022
26
 700 25.30 27.05 23.60 0 100 -0.0
27/12/2022
25.30
 400 24.20 25.30 22.60 0 100 -0.0
26/12/2022
24.20
 4,800 26 27.80 24.20 100 400 -0.0
23/12/2022
26
 2,800 27.80 28.80 25.90 100 100 0
22/12/2022
27.80
 8,500 27.35 28.90 25.45 300 0 0.0
21/12/2022
27.35
 5,200 27.25 28 25.35 200 100 0.0
20/12/2022
27.25
 600 28.95 28.95 26.95 0 100 -0.0
19/12/2022
28.95
 9,000 29.15 29.15 27.30 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |