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)
20/09/2022
44.19
 184,100 41.30 44.19 41.21 12,100 0 0.6
19/09/2022
41.30
 92,800 41.40 41.58 41.02 0 22 -0.0
16/09/2022
41.40
 105,300 41.95 42.05 41.12 7,000 5,300 0.1
15/09/2022
41.95
 91,700 41.58 42.42 41.58 7,100 1,300 0.0
14/09/2022
41.58
 98,700 41.67 41.86 41.21 5,400 4,400 0.2
13/09/2022
41.67
 122,100 42.33 42.33 41.40 10,100 4,400 0.2
12/09/2022
42.33
 158,500 41.58 43.63 41.67 40,400 5,300 1.3
09/09/2022
41.58
 191,800 38.88 41.58 39.26 29,300 1,000 1.3
08/09/2022
38.88
 91,600 38.42 39.07 38.33 0 0 -0.3
07/09/2022
38.42
 89,600 39.91 39.91 38.42 0 8,000 -0.3
06/09/2022
39.91
 74,600 40.65 40.74 39.53 1,500 4,200 -0.1
05/09/2022
40.65
 83,400 40 40.93 40.28 4,800 1,000 0.2
31/08/2022
40
 112,400 38.42 40.19 38.42 9,300 1,900 0.3
30/08/2022
38.42
 95,100 39.35 39.35 37.58 9,000 8,700 0.0
29/08/2022
39.35
 108,500 40.37 40.47 39.07 8,500 6,200 0.1
26/08/2022
40.37
 126,300 38.79 40.47 38.88 11,200 0 0.5
25/08/2022
38.79
 84,100 39.07 39.16 38.51 1,400 0 0.1
24/08/2022
39.07
 125,000 37.67 39.07 37.67 33,400 9,000 1.0
23/08/2022
37.67
 90,800 37.58 37.77 36.84 1,300 600 0.0
22/08/2022
37.58
 94,300 38.60 38.79 37.30 3,000 4,600 -0.1
19/08/2022
38.60
 84,800 38.79 39.63 38.51 3,000 0 0.1
18/08/2022
38.79
 99,600 39.16 39.63 38.70 800 0 0.0
17/08/2022
39.16
 102,100 39.44 40 39.07 3,200 800 0.1
16/08/2022
39.44
 99,700 38.79 39.44 38.60 4,300 0 0.2
15/08/2022
38.79
 101,700 38.42 38.98 37.77 0 1,800 -0.1
12/08/2022
38.42
 88,200 39.07 39.16 38.33 1,800 1,500 0.0
11/08/2022
39.07
 95,500 38.70 39.44 38.60 1,300 300 0.0
10/08/2022
38.70
 74,100 38.98 39.26 38.60 0 0 0.1
09/08/2022
38.98
 84,600 38.70 39.35 38.60 2,800 200 0.1
08/08/2022
38.70
 102,400 37.86 38.88 37.49 4,000 0 0.2
05/08/2022
37.86
 78,100 37.86 37.95 37.30 1,700 0 0.1
04/08/2022
37.86
 93,700 38.70 38.79 37.49 2,100 10,500 -0.3
03/08/2022
38.70
 88,900 38.51 38.88 38.14 3,300 0 0.1
02/08/2022
38.51
 76,000 38.14 38.70 37.67 1,400 0 0.1
01/08/2022
38.14
 73,400 36.84 38.23 36.93 9,200 0 0.4
29/07/2022
36.84
 74,500 36.28 37.21 36.28 8,900 0 0.4
28/07/2022
36.28
 78,800 34.88 36.47 34.88 6,900 0 0.3
27/07/2022
34.88
 114,900 35.44 35.44 33.67 0 1,000 -0.0
26/07/2022
35.44
 85,300 35.63 35.91 35.35 1,400 0 0.1
25/07/2022
35.63
 73,800 35.72 35.81 35.16 1,000 0 0.0
22/07/2022
35.72
 76,100 35.63 36.19 35.53 100 0 0.1
21/07/2022
35.63
 90,900 35.53 36.28 35.53 1,000 0 0.0
20/07/2022
35.53
 74,200 34.88 35.81 34.88 1,200 900 0.0
19/07/2022
34.88
 84,700 35.63 35.63 34.51 1,000 3,100 -0.1
18/07/2022
35.63
 72,500 35.35 35.81 35.35 300 0 0.0
15/07/2022
35.35
 73,600 35.44 35.72 35.26 2,400 0 0.1
14/07/2022
35.44
 77,400 35.91 35.91 35.35 400 0 0.0
13/07/2022
35.91
 80,700 35.07 36.19 35.26 8,000 0 0.3
12/07/2022
35.07
 70,500 34.51 35.07 34.05 1,900 0 0.1
11/07/2022
34.51
 65,300 34.23 34.79 34.14 5,300 0 0.2
08/07/2022
34.23
 93,000 32.84 34.23 32.84 800 2,700 0.2
07/07/2022
32.84
 73,900 32.28 32.93 32 3,800 5,800 -0.1
06/07/2022
32.28
 97,400 34.23 34.23 32.28 0 12,300 -0.4
05/07/2022
34.23
 107,100 35.63 36.19 33.95 1,000 5,100 -0.2
04/07/2022
35.63
 88,400 34.42 35.91 34.42 5,900 0 0.2
01/07/2022
34.42
 103,400 35.07 35.07 33.77 4,000 10,900 -0.3
30/06/2022
35.07
 86,700 36.28 36.56 34.98 1,800 4,800 -0.1
29/06/2022
36.28
 82,000 36.65 36.65 35.81 0 200 -0.0
28/06/2022
36.65
 104,100 37.67 37.67 36.28 600 0 0.0
27/06/2022
37.67
 111,800 36.09 37.77 36.09 15,800 0 0.6
24/06/2022
36.09
 99,100 35.63 36.47 35.63 9,900 400 0.4
23/06/2022
35.63
 72,700 34.88 35.81 34.79 100 0 0.0
22/06/2022
34.88
 96,500 33.86 35.07 34.23 12,000 0 0.5
21/06/2022
33.86
 86,200 34.33 34.60 33.77 1,200 900 0.0
20/06/2022
34.33
 83,000 36.47 36.47 34.33 200 9,700 -0.4
17/06/2022
36.47
 90,200 38.33 38.33 36.28 500 4,300 -0.1
16/06/2022
38.33
 111,100 37.12 38.42 36.74 2,700 2,100 0.0
15/06/2022
37.12
 74,300 38.05 38.05 36.65 200 9,900 -0.4
14/06/2022
38.05
 83,200 39.81 39.81 38.05 0 8,100 -0.3
13/06/2022
39.81
 103,900 42.23 42.23 39.53 1,100 5,000 -0.2
10/06/2022
42.23
 97,100 42.19 42.60 42.05 1,000 0 0.0
09/06/2022
42.19
 74,700 42.14 42.33 41.95 3,200 0 0.1
08/06/2022
42.14
 80,100 40.84 42.23 40.84 1,000 300 0.0
07/06/2022
40.84
 93,300 42.05 42.05 40.56 0 0 0
06/06/2022
42.05
 97,300 41.86 42.33 41.40 2,000 2,800 -0.0
03/06/2022
41.86
 96,100 42.70 42.70 41.30 1,000 5,900 -0.2
02/06/2022
42.70
 88,700 43.44 43.53 42.05 100 4,400 -0.2
01/06/2022
43.44
 69,900 43.81 44 43.07 0 1,200 -0.1
31/05/2022
43.81
 86,400 44.09 44.33 43.72 5,000 2,500 0.1
30/05/2022
44.09
 111,800 43.91 44.37 43.53 3,100 0 0.1
27/05/2022
43.91
 98,400 43.07 44.09 43.07 4,300 0 0.2
26/05/2022
43.07
 114,000 42.88 43.26 42.33 9,200 0 0.4
25/05/2022
42.88
 131,700 41.67 43.07 41.49 0 100 -0.0
24/05/2022
41.67
 69,400 42.42 42.51 41.67 500 2,100 -0.1
23/05/2022
42.42
 68,500 43.81 43.91 42.42 2,400 6,800 -0.2
20/05/2022
43.81
 94,200 43.35 44 43.35 2,000 200 0.1
19/05/2022
43.35
 61,800 43.44 43.44 43.07 2,700 1,400 0.1
18/05/2022
43.44
 82,300 43.35 43.81 43.26 3,000 0 0.1
17/05/2022
43.35
 90,800 42.37 43.35 42.14 8,100 0 0.4
16/05/2022
42.37
 59,400 42.33 42.60 42.23 0 0 -0.1
13/05/2022
42.33
 94,700 42.98 42.98 42.33 0 1,700 -0.1
12/05/2022
42.98
 55,400 43.58 43.63 42.98 100 4,700 -0.2
11/05/2022
43.58
 98,700 43.44 43.58 42.60 800 2,700 -0.1
10/05/2022
43.44
 94,600 43.77 43.77 42.70 1,000 1,900 -0.0
09/05/2022
43.77
 112,300 45.30 45.30 43.72 200 10,100 -0.5
06/05/2022
45.30
 100,100 45.86 46.05 45.30 4,200 3,200 0.0
05/05/2022
45.86
 91,000 45.12 46.05 45.12 0 0 0
04/05/2022
45.12
 75,700 44.47 45.21 44.42 100 0 0.0
29/04/2022
44.47
 111,700 43.91 44.56 43.86 1,300 0 0.1
28/04/2022
43.91
 87,700 43.44 44 43.44 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |