CTCP Clever Group (adg)

17.30
0.45
(2.67%)
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
(2024-04-17) 		-0.70 -3.89% 53,000 -32,172 -0.5
15.80
18
17.30
2 tháng
(2024-03-18) 		-1.75 -9.19% 114,000 -41,472 -0.7
15.80
19.40
17.30
3 tháng
(2024-02-19) 		-2.60 -13.07% 170,400 -68,207 -1.2
15.80
20
17.30
6 tháng
(2023-11-20) 		-7.20 -29.39% 1,214,800 -160,707 -3.2
15.80
24.50
17.30
12 tháng
(2023-05-23) 		-19.20 -52.60% 2,685,500 -6,307 2.2
15.80
39
17.30
24 tháng
(2022-05-30) 		-26.79 -60.76% 11,708,400 512,237 20.4
15.80
44.19
17.30
36 tháng
(2021-06-02) 		-22.29 -56.30% 43,234,000 1,170,437 49.6
15.80
49.77
17.30
60 tháng
(2019-12-26) 		-12.67 -42.28% 59,437,599 1,167,786 49.4
15.80
57.42
17.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1001 12/05/2020
41.11
-0.39
 8,600 41.50 41.50 40.64 0 0 0
#1002 11/05/2020
41.50
1.05
 11,300 40.45 41.50 40.41 0 0 0
#1003 08/05/2020
40.45
0.04
 8,100 40.41 40.45 40.37 0 0 0
#1004 07/05/2020
40.41
0.31
 9,700 40.10 40.45 40.33 0 0 0
#1005 06/05/2020
40.10
0.12
 8,900 39.98 42.82 40.10 0 0 0
#1006 05/05/2020
39.98
1.01
 10,900 38.97 41.26 38.97 0 0 0
#1007 04/05/2020
38.97
1.99
 7,600 36.98 41.73 36.98 0 0 0
#1008 29/04/2020
36.98
0.51
 10,600 36.48 36.98 36.51 0 0 0
#1009 28/04/2020
36.48
-0.12
 9,340 36.59 36.59 36.44 0 100 -0.0
#1010 27/04/2020
36.59
0.12
 8,200 36.48 36.98 36.44 0 0 0
#1011 24/04/2020
36.48
0.04
 9,900 36.44 36.51 36.32 100 0 0.0
#1012 23/04/2020
36.44
0.27
 9,100 36.16 36.51 36.16 100 0 0.0
#1013 22/04/2020
36.16
0.04
 9,700 36.13 36.16 35.89 100 0 0.0
#1014 21/04/2020
36.13
-0.08
 8,900 36.20 36.20 35.97 0 0 0
#1015 20/04/2020
36.20
0.12
 9,300 36.09 36.20 36.09 0 0 0
#1016 17/04/2020
36.09
0
 4,700 36.09 36.16 36.09 0 0 0
#1017 16/04/2020
36.09
0.04
 4,500 36.05 36.09 36.01 0 0 0
#1018 15/04/2020
36.05
-0.04
 4,800 36.09 36.13 36.01 0 0 0
#1019 14/04/2020
36.09
0.08
 3,100 36.01 36.13 35.78 0 0 0
#1020 13/04/2020
36.01
0.04
 500 35.97 36.13 36.01 0 0 0
#1021 10/04/2020
35.97
-0.04
 800 36.01 36.01 35.97 0 0 0
#1022 09/04/2020
36.01
0.12
 610 35.89 36.01 36.01 0 0 0
#1023 08/04/2020
35.89
-0.19
 500 36.09 36.09 35.89 0 0 0
#1024 07/04/2020
36.09
-0.04
 700 36.13 36.13 36.09 0 0 0
#1025 06/04/2020
36.13
0.08
 640 36.05 36.13 36.05 0 0 0
#1026 03/04/2020
36.05
0
 700 36.05 36.05 36.05 0 0 0
#1027 01/04/2020
36.05
0.23
 800 35.81 36.05 35.85 0 0 0
#1028 31/03/2020
35.81
-0.23
 2,500 36.05 36.16 35.81 0 0 0
#1029 30/03/2020
36.05
-0.51
 2,600 36.55 36.55 36.05 0 0 0
#1030 27/03/2020
36.55
0
 4,200 36.55 36.63 36.40 0 0 0
#1031 26/03/2020
36.55
-0.16
 4,800 36.71 37.10 36.40 0 0 0
#1032 25/03/2020
36.71
1.60
 3,700 35.11 36.71 36.28 0 0 0
#1033 24/03/2020
35.11
-0.04
 4,600 35.15 36.28 35.11 0 0 0
#1034 23/03/2020
35.15
-0.19
 3,900 35.35 35.35 35.15 0 0 0
#1035 20/03/2020
35.35
0
 4,300 35.35 35.39 35.35 0 0 0
#1036 19/03/2020
35.35
-0.12
 9,700 35.46 35.46 35.35 0 0 0
#1037 18/03/2020
35.46
-0.04
 5,300 35.50 35.50 35.42 0 0 0
#1038 17/03/2020
35.50
0.16
 18,808 35.35 35.50 35.35 0 0 0
#1039 16/03/2020
35.35
-0.43
 17,610 35.78 35.78 35.31 0 0 0
#1040 13/03/2020
35.78
0.08
 17,900 35.70 35.78 35.50 0 0 0
#1041 12/03/2020
35.70
0
 17,600 35.70 35.74 35.66 0 0 0
#1042 11/03/2020
35.70
-0.51
 16,300 36.20 36.40 35.70 0 0 0
#1043 10/03/2020
36.20
0.39
 19,300 35.81 36.20 35.42 0 0 0
#1044 09/03/2020
35.81
-1.28
 18,100 37.10 37.10 35.81 0 0 0
#1045 06/03/2020
37.10
-0.04
 19,800 37.14 37.14 37.02 0 0 0
#1046 05/03/2020
37.14
0.16
 20,800 36.98 37.37 37.14 0 0 0
#1047 04/03/2020
36.98
-0.19
 22,310 37.18 37.18 36.98 0 0 0
#1048 03/03/2020
37.18
0.04
 18,400 37.14 37.25 37.14 0 0 0
#1049 02/03/2020
37.14
0.08
 12,700 37.06 37.14 37.06 0 0 0
#1050 28/02/2020
37.06
0.04
 22,710 37.02 37.06 36.98 0 0 0
#1051 27/02/2020
37.02
0.08
 16,100 36.94 37.02 36.67 0 0 0
#1052 26/02/2020
36.94
0.35
 16,300 36.59 41.15 36.32 0 0 0
#1053 25/02/2020
36.59
0
 14,600 36.59 36.67 36.40 0 0 0
#1054 24/02/2020
36.59
-0.27
 15,500 36.87 36.87 36.59 0 0 0
#1055 21/02/2020
36.87
-0.08
 16,400 36.94 36.98 36.79 0 0 0
#1056 20/02/2020
36.94
0.19
 14,500 36.75 36.98 36.71 0 0 0
#1057 19/02/2020
36.75
0.47
 15,300 36.28 36.79 36.28 0 0 0
#1058 18/02/2020
36.28
0.12
 13,700 36.16 36.28 36.05 0 0 0
#1059 17/02/2020
36.16
0.08
 11,500 36.09 36.24 36.13 0 0 0
#1060 14/02/2020
36.09
-0.12
 14,000 36.20 36.32 36.09 0 0 0
#1061 13/02/2020
36.20
0.66
 14,600 35.54 36.20 35.78 0 0 0
#1062 12/02/2020
35.54
-0.55
 10,900 36.09 36.09 35.54 0 0 0
#1063 11/02/2020
36.09
0.16
 8,400 35.93 36.09 35.78 0 0 0
#1064 10/02/2020
35.93
0.19
 9,700 35.74 36.20 35.58 0 0 0
#1065 07/02/2020
35.74
-0.31
 11,900 36.05 36.05 35.66 0 0 0
#1066 06/02/2020
36.05
0.55
 10,200 35.50 36.05 35.62 1,000 0 0.1
#1067 05/02/2020
35.50
0.23
 8,100 35.27 35.50 35.27 0 0 0
#1068 04/02/2020
35.27
0
 9,100 35.27 35.27 35.11 0 0 0
#1069 03/02/2020
35.27
0.04
 9,600 35.23 35.31 35.11 0 0 0
#1070 31/01/2020
35.23
-0.08
 10,700 35.31 35.35 35.23 0 0 0
#1071 30/01/2020
35.31
-0.19
 12,800 35.50 35.50 35.04 0 0 0
#1072 22/01/2020
35.50
0.39
 10,200 35.11 35.50 34.96 0 0 0
#1073 21/01/2020
35.11
-0.19
 7,800 35.31 35.31 35.00 0 0 0
#1074 20/01/2020
35.31
0.47
 14,200 34.84 35.31 34.84 0 0 0
#1075 17/01/2020
34.84
-0.19
 8,500 35.04 35.07 34.84 0 0 0
#1076 16/01/2020
35.04
-0.31
 10,600 35.35 35.42 35.04 0 0 0
#1077 15/01/2020
35.35
0.23
 13,100 35.11 35.42 35.04 0 0 0
#1078 14/01/2020
35.11
0.39
 11,700 34.72 35.11 34.72 0 0 0
#1079 13/01/2020
34.72
-0.31
 8,700 35.04 35.04 34.72 0 0 0
#1080 10/01/2020
35.04
-0.16
 5,300 35.19 35.19 34.92 0 0 0
#1081 09/01/2020
35.19
0.08
 11,700 35.11 35.19 34.69 0 0 0
#1082 08/01/2020
35.11
0.16
 9,600 34.96 35.11 34.49 0 0 0
#1083 07/01/2020
34.96
-1.32
 8,300 36.28 36.28 34.88 0 0 0
#1084 06/01/2020
36.28
1.32
 6,700 34.96 36.32 34.45 0 0 0
#1085 03/01/2020
34.96
-0.08
 3,500 35.04 36.98 34.96 0 0 0
#1086 02/01/2020
35.04
-0.35
 21,500 35.39 35.39 34.02 0 0 0
#1087 31/12/2019
35.39
-0.86
 18,900 36.24 36.24 34.45 0 0 0
#1088 30/12/2019
36.24
1.79
 19,400 34.45 36.24 34.96 0 0 0
#1089 27/12/2019
34.45
4.48
 21,600 29.97 34.45 34.45 0 0 0
#1090 26/12/2019
29.97
0
 10,000 29.97 29.97 29.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |