CTCP Clever Group (adg)

15.80
-0.40
(-2.47%)
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
(2024-04-10) 		-1.90 -10.73% 67,000 -26,550 -0.4
15.80
18.55
15.80
2 tháng
(2024-03-11) 		-4.10 -20.60% 121,100 -42,450 -0.7
15.80
19.90
15.80
3 tháng
(2024-02-15) 		-4.10 -20.60% 162,500 -63,485 -1.1
15.80
20
15.80
6 tháng
(2023-11-13) 		-8.80 -35.77% 1,209,700 -156,085 -3.2
15.80
24.95
15.80
12 tháng
(2023-05-16) 		-18.20 -53.53% 2,711,700 29,615 3.4
15.80
39
15.80
24 tháng
(2022-05-23) 		-26.62 -62.75% 12,181,200 524,359 20.9
15.80
44.19
15.80
36 tháng
(2021-05-26) 		-26.05 -62.24% 43,598,800 1,174,259 49.6
15.80
49.77
15.80
60 tháng
(2019-12-26) 		-14.17 -47.29% 59,428,399 1,172,508 49.4
15.80
57.42
15.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
15.80
-0.40
 6,300 16.95 17.30 15.60 0 0 0
#2 09/05/2024
16.20
-0.10
 1,000 16.20 16.20 16.20 0 0 0
#3 08/05/2024
16.30
-0.10
 1,700 16.35 16.35 16.30 0 1,100 -0.0
#4 07/05/2024
16.40
0.30
 2,800 16 16.40 15.10 0 1,550 -0.0
#5 06/05/2024
16.10
0.05
 1,000 16.60 16.60 16.10 0 0 0
#6 03/05/2024
16.05
0
 300 16.05 16.05 16.05 100 0 0.0
#7 02/05/2024
16.05
-0.50
 2,900 16.90 16.90 16.05 0 0 0
#8 26/04/2024
16.55
0
 3,200 16.50 16.55 16 0 2,000 -0.0
#9 25/04/2024
16.55
0
 300 16.55 16.55 16.55 0 200 -0.0
#10 24/04/2024
16.55
-1.20
 19,600 17.80 17.80 16.55 500 19,300 -0.3
#11 23/04/2024
17.75
-0.15
 4,200 17.10 17.90 16.65 0 3,700 -0.1
#12 22/04/2024
17.90
-0.10
 100 17.90 17.90 17.90 0 100 -0.0
#13 19/04/2024
18
0
 300 18 18 18 0 100 -0.0
#14 17/04/2024
18
-0.55
 100 18 18 18 0 0 0
#15 16/04/2024
18.55
0
 300 18.55 18.55 18.55 0 0 0
#16 15/04/2024
18.55
0.15
 10,300 18.50 18.55 18.50 0 0 0
#17 12/04/2024
18.40
0.75
 9,300 17.65 18.50 17.10 500 0 0.0
#18 11/04/2024
17.65
-0.05
 3,300 17.10 17.65 16.75 400 0 0.0
#19 10/04/2024
17.70
0
 0 17.70 17.70 17.70 0 0 0
#20 09/04/2024
17.70
-1.20
 3,700 18.25 18.65 17.70 0 0 0
#21 08/04/2024
18.90
-0.10
 800 18.90 18.90 18.85 0 0 0
#22 05/04/2024
19
0.75
 700 18.25 19.05 18.25 0 0 0
#23 04/04/2024
18.25
-0.75
 1,000 18.30 18.30 18.25 0 500 -0.0
#24 03/04/2024
19
0
 100 19 19 19 0 0 0
#25 02/04/2024
19
-0.10
 1,400 19.05 19.05 18.25 0 0 0
#26 01/04/2024
19.10
0
 900 18.30 19.10 18.25 0 0 0
#27 29/03/2024
19.10
0.30
 500 18.80 19.10 18.80 0 400 -0.0
#28 28/03/2024
18.80
0
 4,800 18.80 18.80 18.50 0 2,900 -0.1
#29 27/03/2024
18.80
-0.20
 4,000 18.85 18.85 18.80 0 4,000 -0.1
#30 26/03/2024
19
-0.20
 2,000 19.20 19.20 19 0 0 0
#31 25/03/2024
19.20
0
 1,200 19.20 19.20 19.20 0 0 0
#32 22/03/2024
19.20
-0.05
 7,500 19.25 19.25 18.95 200 2,000 -0.0
#33 21/03/2024
19.25
-0.05
 3,100 19.30 19.45 18.25 2,000 500 0.0
#34 20/03/2024
19.30
-0.10
 400 19.40 19.40 19.30 0 0 0
#35 19/03/2024
19.40
0.35
 5,300 19.05 19.40 18.30 0 2,100 -0.0
#36 18/03/2024
19.05
-0.65
 400 19.70 19.70 19.05 0 0 0
#37 15/03/2024
19.70
-0.15
 3,500 19.85 19.85 19.05 0 0 0
#38 14/03/2024
19.85
0.35
 3,700 19.50 19.85 19.05 100 0 0.0
#39 13/03/2024
19.50
0.50
 1,300 19 19.55 19.50 0 500 -0.0
#40 12/03/2024
19
-0.90
 5,600 19.90 19.90 18.55 0 5,300 -0.1
#41 11/03/2024
19.90
0.40
 2,200 19.50 19.95 19 200 200 0
#42 08/03/2024
19.50
-0.40
 2,800 19.90 20 19.50 200 2,300 -0.0
#43 07/03/2024
19.90
0.10
 2,600 19.80 20.20 19.90 300 1,000 -0.0
#44 06/03/2024
19.80
0.30
 1,800 19.50 19.95 19.80 0 1,300 -0.0
#45 05/03/2024
19.50
0.05
 4,100 19.45 19.90 19.40 0 1,817 -0.0
#46 04/03/2024
19.45
0.05
 3,900 19.40 19.50 19.40 0 3,000 -0.1
#47 01/03/2024
19.40
-0.55
 1,400 19.95 20 19.40 0 1,018 -0.0
#48 29/02/2024
19.95
-0.05
 7,700 20 20.15 19.95 0 5,500 -0.1
#49 28/02/2024
20
0.05
 6,400 19.95 20 19.60 0 4,000 -0.1
#50 27/02/2024
19.95
0
 700 19.95 19.95 19 0 0 0
#51 26/02/2024
19.95
0.10
 1,900 19.85 19.95 19.80 0 100 -0.0
#52 23/02/2024
19.85
-0.15
 1,000 20 20 19.85 0 0 0
#53 22/02/2024
20
0.15
 1,300 19.85 20 19.85 0 500 -0.0
#54 21/02/2024
19.85
-0.05
 700 19.90 19.90 19.25 0 0 0
#55 20/02/2024
19.90
0
 2,200 19.90 19.95 19.85 0 500 -0.0
#56 19/02/2024
19.90
0
 1,600 19.90 20 19.90 0 500 -0.0
#57 16/02/2024
19.90
0
 900 19.90 19.90 19.05 0 0 0
#58 15/02/2024
19.90
0.05
 400 19.85 19.95 19 0 0 0
#59 06/02/2024
19.85
0.35
 1,700 19.50 19.95 19.50 0 1,500 -0.0
#60 05/02/2024
19.50
-0.45
 2,000 19.95 20 19.10 0 1,100 -0.0
#61 02/02/2024
19.95
0.15
 1,200 19.80 20.30 19.95 0 300 -0.0
#62 01/02/2024
19.80
0
 1,300 19.80 19.85 19.80 0 0 0
#63 31/01/2024
19.80
-0.60
 800 20.40 20.40 19.55 0 0 0
#64 30/01/2024
20.40
-0.05
 200 20.45 20.45 20.40 0 0 0
#65 29/01/2024
20.45
-0.05
 500 20.50 20.50 19.50 0 0 0
#66 26/01/2024
20.50
-0.50
 3,100 21 21 19.90 0 1,000 -0.0
#67 25/01/2024
21
-0.05
 1,100 21.05 21.05 20.90 0 500 -0.0
#68 24/01/2024
21.05
0.15
 3,900 20.90 22.30 21 0 2,000 -0.0
#69 23/01/2024
20.90
-0.20
 1,100 21.10 21.10 20.90 500 500 -0
#70 22/01/2024
21.10
0.15
 2,500 20.95 21.10 20.90 2,000 300 0.0
#71 19/01/2024
20.95
0
 2,700 20.95 20.95 20.90 0 0 0
#72 18/01/2024
20.95
0.75
 2,100 20.20 21.20 20.20 0 100 -0.0
#73 17/01/2024
20.20
-0.85
 1,200 21.05 21.55 20.20 0 0 0
#74 16/01/2024
21.05
-0.10
 600 21.15 21.40 20.80 0 0 0
#75 15/01/2024
21.15
0.05
 900 21.10 21.15 21.10 0 500 -0.0
#76 12/01/2024
21.10
-0.10
 5,800 21.20 21.95 21.10 0 1,000 -0.0
#77 11/01/2024
21.20
0.10
 4,800 21.10 21.20 20.80 0 2,900 -0.1
#78 10/01/2024
21.10
-0.75
 6,800 21.85 21.85 20.35 0 5,400 -0.1
#79 09/01/2024
21.85
-0.35
 3,700 22.20 22.20 20.90 0 1,200 -0.0
#80 08/01/2024
22.20
0.20
 4,500 22 23 20.85 0 500 -0.0
#81 05/01/2024
22
0
 0 22 22 22 0 0 0
#82 04/01/2024
22
-0.20
 3,200 22.20 22.20 22 0 0 0
#83 03/01/2024
22.20
-0.40
 6,300 22.60 22.60 21.60 0 0 0
#84 02/01/2024
22.60
1.10
 100 21.50 22.60 22.60 0 0 0
#85 29/12/2023
21.50
0
 1,500 21.50 21.50 20.45 0 0 0
#86 28/12/2023
21.50
-0.20
 2,900 21.70 21.70 20.70 0 0 0
#87 27/12/2023
21.70
1.10
 2,300 20.60 21.70 20.75 0 0 0
#88 26/12/2023
20.60
-0.80
 4,100 21.40 21.40 20.40 0 3,200 -0.1
#89 25/12/2023
21.40
-0.10
 1,600 21.50 22.80 20.95 0 0 0
#90 22/12/2023
21.50
-0.25
 5,800 21.75 22 21.50 0 0 0
#91 21/12/2023
21.75
0.45
 886,300 21.30 21.80 21.35 840,100 884,600 -1.0
#92 20/12/2023
21.30
-0.55
 3,900 21.85 23.15 21.10 300 1,200 -0.0
#93 19/12/2023
21.85
-0.15
 800 22 22 21.80 0 0 0
#94 18/12/2023
22
-1.40
 3,200 23.40 23.40 21.80 0 0 0
#95 15/12/2023
23.40
0
 5,200 23.40 23.40 23.25 0 0 0
#96 14/12/2023
23.40
0.95
 5,300 22.45 23.40 21.10 0 3,200 -0.1
#97 13/12/2023
22.45
0
 700 22.45 22.45 22.40 0 0 0
#98 12/12/2023
22.45
0
 4,000 22.45 22.60 22.45 0 0 0
#99 11/12/2023
22.45
0.45
 12,500 22 22.50 21 0 6,400 -0.1
#100 08/12/2023
22
0
 1,500 22 23.45 21.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc