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)
#101 14/12/2023
23.40
0.95
 5,300 22.45 23.40 21.10 0 3,200 -0.1
#102 13/12/2023
22.45
0
 700 22.45 22.45 22.40 0 0 0
#103 12/12/2023
22.45
0
 4,000 22.45 22.60 22.45 0 0 0
#104 11/12/2023
22.45
0.45
 12,500 22 22.50 21 0 6,400 -0.1
#105 08/12/2023
22
0
 1,500 22 23.45 21.40 0 0 0
#106 07/12/2023
22
-0.80
 2,600 22.80 22.80 21.80 0 1,000 -0.0
#107 06/12/2023
22.80
0.65
 3,200 22.15 22.95 21.15 0 0 0
#108 05/12/2023
22.15
0
 700 22.15 22.15 22.15 0 0 0
#109 04/12/2023
22.15
0
 5,700 22.15 23.45 21.15 0 4,300 -0.1
#110 01/12/2023
22.15
0.15
 1,800 22 23.40 22.05 0 0 0
#111 30/11/2023
22
-1.05
 500 23.05 23.05 22 200 0 0.0
#112 29/11/2023
23.05
0.70
 1,200 22.35 23.20 22.40 0 400 -0.0
#113 28/11/2023
22.35
0
 3,000 22.35 22.50 22.35 0 1,800 -0.0
#114 27/11/2023
22.35
-1.55
 5,100 23.90 24.15 22.25 0 1,700 -0.0
#115 24/11/2023
23.90
-0.05
 800 23.95 23.95 22.40 0 0 0
#116 23/11/2023
23.95
0.80
 3,300 23.15 24.55 23.20 0 0 0
#117 22/11/2023
23.15
-0.15
 9,600 23.30 23.30 21.70 0 8,900 -0.2
#118 21/11/2023
23.30
-1.20
 1,700 24.50 24.50 23 0 100 -0.0
#119 20/11/2023
24.50
-0.45
 200 24.95 24.95 23.40 0 0 0
#120 17/11/2023
24.95
0
 0 24.95 24.95 24.95 0 0 0
#121 16/11/2023
24.95
0
 300 24.95 25.35 24 0 0 0
#122 15/11/2023
24.95
0.90
 200 24.05 24.95 24.05 0 0 0
#123 14/11/2023
24.05
-0.55
 2,100 24.60 24.60 23.40 0 0 0
#124 13/11/2023
24.60
-0.20
 1,500 24.80 24.80 23.50 100 200 -0.0
#125 10/11/2023
24.80
-0.15
 1,700 24.95 24.95 24.50 0 0 0
#126 09/11/2023
24.95
0.65
 2,100 24.30 25 23.30 0 0 0
#127 08/11/2023
24.30
0
 0 24.30 24.30 24.30 0 0 0
#128 07/11/2023
24.30
0
 0 24.30 24.30 24.30 0 0 0
#129 06/11/2023
24.30
-1.70
 1,300 26 26 24.30 0 1,000 -0.0
#130 02/11/2023
26
1.40
 1,600 24.60 26 23.30 0 1,200 -0.0
#131 01/11/2023
24.60
-1.80
 1,900 26.40 26.40 24.60 0 0 0
#132 31/10/2023
26.40
0
 0 26.40 26.40 26.40 0 0 0
#133 30/10/2023
26.40
1.40
 100 25 26.40 26.40 0 0 0
#134 26/10/2023
25
0.95
 500 24.05 25 22.80 0 0 0
#135 25/10/2023
24.05
0.25
 300 23.80 24.05 24 0 300 -0.0
#136 24/10/2023
23.80
-1.10
 100 24.90 24.90 23.80 0 0 0
#137 23/10/2023
24.90
0
 0 24.90 24.90 24.90 0 0 0
#138 20/10/2023
24.90
-1.85
 1,500 26.75 27.80 24.90 1,100 0 0.0
#139 19/10/2023
26.75
1.55
 1,600 25.20 26.75 23.80 0 0 0
#140 18/10/2023
25.20
-0.10
 200 25.30 25.30 23.90 0 0 0
#141 17/10/2023
25.30
0
 500 25.30 25.30 25.30 0 500 -0.0
#142 16/10/2023
25.30
0
 100 25.30 25.30 25.30 0 0 0
#143 13/10/2023
25.30
-0.45
 300 25.75 25.75 25.30 0 0 0
#144 12/10/2023
25.75
-0.25
 900 26 26.10 25.75 0 0 0
#145 11/10/2023
26
1.10
 2,000 24.90 26.10 25 0 100 -0.0
#146 10/10/2023
24.90
-0.80
 612,600 25.70 27.10 24.70 608,800 599,500 0.2
#147 09/10/2023
25.70
-1.30
 6,600 27 27 25.20 2,100 0 0.1
#148 06/10/2023
27
1.20
 100 25.80 27 27 100 0 0.0
#149 05/10/2023
25.80
-1.70
 900 27.50 27.50 25.60 100 0 0.0
#150 04/10/2023
27.50
1.75
 200 25.75 27.50 24.70 100 0 0.0
#151 03/10/2023
25.75
-1.65
 2,600 27.40 27.40 25.60 0 0 0
#152 02/10/2023
27.40
1.50
 10,800 25.90 27.40 26 8,700 9,100 -0.0
#153 29/09/2023
25.90
0.10
 1,000 25.80 25.90 25.80 0 0 0
#154 28/09/2023
25.80
-0.20
 1,400 26 26 24.60 0 0 0
#155 27/09/2023
26
-0.10
 2,300 26.10 26.10 25.80 0 0 0
#156 26/09/2023
26.10
0
 200 26.10 26.10 26.10 0 0 0
#157 25/09/2023
26.10
-1.90
 1,600 28 28.20 26.10 400 0 0.0
#158 22/09/2023
28
0.50
 300 27.50 28 26 300 100 0.0
#159 21/09/2023
27.50
-0.90
 200 28.40 28.40 26.60 0 0 0
#160 20/09/2023
28.40
0
 200 28.40 28.40 28.40 200 0 0.0
#161 19/09/2023
28.40
0.20
 200 28.20 28.40 28.20 100 0 0.0
#162 18/09/2023
28.20
0.40
 200 27.80 28.20 28.20 0 0 0
#163 15/09/2023
27.80
-0.10
 200 27.90 28 27.80 0 0 0
#164 14/09/2023
27.90
0.50
 1,100 27.40 27.90 26.50 100 0 0.0
#165 13/09/2023
27.40
-0.60
 6,800 28 28 26.65 0 5,600 -0.2
#166 12/09/2023
28
-0.30
 100 28.30 28.30 28 0 0 0
#167 11/09/2023
28.30
-1.15
 10,500 29.45 29.45 27.45 100 4,800 -0.1
#168 08/09/2023
29.45
-0.05
 100 29.50 29.50 29.45 0 0 0
#169 07/09/2023
29.50
-0.70
 100 30.20 30.20 29.50 0 0 0
#170 06/09/2023
30.20
0.30
 900 29.90 30.20 30.20 100 0 0.0
#171 05/09/2023
29.90
0.10
 2,100 29.80 30 29.80 0 0 0
#172 31/08/2023
29.80
0.80
 200 29 29.80 29 0 0 0
#173 30/08/2023
29
0
 100 29 29 29 0 0 0
#174 29/08/2023
29
-0.10
 900 29.10 29.10 28.50 0 200 -0.0
#175 28/08/2023
29.10
0.10
 2,000 29 29.10 29 0 0 0
#176 25/08/2023
29
-0.90
 400 29.90 29.90 29 0 0 0
#177 23/08/2023
29.90
0
 500 29.90 29.90 28.20 0 100 -0.0
#178 22/08/2023
29.90
-0.30
 500 30.20 30.20 29.90 100 0 0.0
#179 21/08/2023
30.20
0
 200 30.20 30.20 30.20 0 0 0
#180 18/08/2023
30.20
-0.60
 2,300 30.80 30.80 30.20 500 0 0.0
#181 17/08/2023
30.80
-0.20
 1,100 31 31 30.80 0 0 0
#182 16/08/2023
31
-1
 3,200 32 32 31 500 1,800 -0.0
#183 15/08/2023
32
0
 0 32 32 32 0 0 0
#184 14/08/2023
32
-0.50
 4,400 32.50 32.50 30.80 700 3,200 -0.1
#185 11/08/2023
32.50
0
 0 32.50 32.50 32.50 0 0 0
#186 10/08/2023
32.50
0
 800 32.50 32.50 32.50 0 0 0
#187 09/08/2023
32.50
0
 0 32.50 32.50 32.50 0 0 0
#188 08/08/2023
32.50
0.35
 600 32.15 32.50 32.15 0 0 0
#189 07/08/2023
32.15
0
 4,600 32.15 32.15 32.05 0 0 0
#190 04/08/2023
32.15
-0.95
 300 33.10 33.10 32.05 0 0 0
#191 03/08/2023
33.10
0
 2,700 33.10 33.20 33.10 0 0 0
#192 02/08/2023
33.10
-1.20
 1,200 34.30 34.30 33 500 0 0.0
#193 01/08/2023
34.30
0
 4,700 34.30 34.50 34.30 0 0 0
#194 31/07/2023
34.30
-0.20
 200 34.50 34.50 34.30 0 0 0
#195 28/07/2023
34.50
1.10
 200 33.40 34.50 33.50 100 0 0.0
#196 27/07/2023
33.40
-1.50
 700 34.90 34.90 33.30 0 0 0
#197 26/07/2023
34.90
0.60
 584,400 34.30 36.50 32.10 584,200 527,600 2.0
#198 25/07/2023
34.30
0
 0 34.30 34.30 34.30 0 0 0
#199 24/07/2023
34.30
0.50
 12,700 33.80 34.30 33.50 12,300 0 0.4
#200 21/07/2023
33.80
0
 400 33.80 33.80 33.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |