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)
#201 20/07/2023
33.80
-0.40
 300 34.20 34.20 33.80 0 0 0
#202 19/07/2023
34.20
0
 800 34.20 34.20 34.20 0 0 0
#203 18/07/2023
34.20
0.20
 26,100 34 35.40 33.50 25,000 7,100 0.6
#204 17/07/2023
34
0.50
 9,200 33.50 34.30 33.50 6,500 0 0.2
#205 14/07/2023
33.50
-0.50
 2,500 34 35.50 33.50 1,000 2,100 -0.0
#206 13/07/2023
34
0
 900 34 34 33.95 600 800 -0.0
#207 12/07/2023
34
-1
 3,400 35 35.50 34 900 2,800 -0.1
#208 11/07/2023
35
-1
 1,800 36 36 34.60 400 0 0.0
#209 10/07/2023
36
0
 4,600 36 36 34.05 1,300 0 0.0
#210 07/07/2023
36
0.50
 3,200 35.50 36.60 34.60 3,000 0 0.1
#211 06/07/2023
35.50
-0.20
 1,000 35.70 35.70 35 500 0 0.0
#212 05/07/2023
35.70
0
 0 35.70 35.70 35.70 0 0 0
#213 04/07/2023
35.70
0
 300 35.70 35.70 35.70 100 0 0.0
#214 03/07/2023
35.70
0
 800 35.70 35.70 34.60 300 0 0.0
#215 30/06/2023
35.70
-1.30
 1,700 37 37 35.70 1,500 0 0.1
#216 29/06/2023
37
1.20
 200 35.80 37 35.50 200 0 0.0
#217 28/06/2023
35.80
-1.20
 600 37 37 35.80 0 0 0
#218 27/06/2023
37
0
 0 37 37 37 0 0 0
#219 26/06/2023
37
0.50
 2,300 36.50 39.05 36 1,800 0 0.1
#220 23/06/2023
36.50
0
 1,500 36.50 36.50 36 200 0 0.0
#221 22/06/2023
36.50
-1.25
 900 37.75 37.75 36.10 400 0 0.0
#222 21/06/2023
37.75
0
 1,700 37.75 37.75 36 1,000 0 0.0
#223 20/06/2023
37.75
-1.10
 1,600 38.85 38.85 36.20 900 0 0.0
#224 19/06/2023
38.85
-0.05
 1,300 38.90 38.90 36.30 900 0 0.0
#225 16/06/2023
38.90
-0.10
 1,700 39 39 37 1,500 0 0.1
#226 15/06/2023
39
2.15
 6,000 36.85 39.40 36.80 4,700 1,600 0.1
#227 14/06/2023
36.85
2.35
 2,400 34.50 36.90 34.60 2,200 0 0.1
#228 13/06/2023
34.50
-2.45
 2,700 36.95 38 34.50 600 2,100 -0.1
#229 12/06/2023
36.95
-0.10
 5,200 37.05 39.60 35 5,000 0 0.2
#230 09/06/2023
37.05
2.05
 8,500 35 37.05 34.50 8,500 0 0.3
#231 08/06/2023
35
-1.30
 400 36.30 36.30 35 400 0 0.0
#232 07/06/2023
36.30
2.30
 9,400 34 36.30 34.20 8,800 0 0.3
#233 06/06/2023
34
-0.70
 1,100 34.70 36 34 0 0 0
#234 05/06/2023
34.70
0.70
 13,900 34 36 32 12,900 5,300 0.3
#235 02/06/2023
34
0
 2,000 34 35.80 34 900 0 0.0
#236 01/06/2023
34
-1.85
 2,900 35.85 35.85 34 1,500 0 0.1
#237 31/05/2023
35.85
-0.05
 100 35.90 35.90 35.85 0 0 0
#238 30/05/2023
35.90
-0.10
 7,600 36 36 34 1,100 6,500 -0.2
#239 29/05/2023
36
-0.25
 800 36.25 36.25 36 0 0 0
#240 26/05/2023
36.25
1.15
 11,700 35.10 36.50 32.80 11,300 0 0.4
#241 25/05/2023
35.10
0
 800 35.10 35.50 35.10 500 0 0.0
#242 24/05/2023
35.10
-1.40
 1,700 36.50 36.50 35.10 300 0 0.0
#243 23/05/2023
36.50
0.05
 11,700 36.45 36.50 33.90 10,000 0 0.4
#244 22/05/2023
36.45
2.30
 14,400 34.15 36.50 32.70 12,400 0 0.4
#245 19/05/2023
34.15
0
 0 34.15 34.15 34.15 0 0 0
#246 18/05/2023
34.15
0.25
 9,800 33.90 34.15 32.10 8,400 0 0.3
#247 17/05/2023
33.90
-0.10
 1,000 34 34 33.10 700 0 0.0
#248 16/05/2023
34
0
 10,200 34 34.60 33 9,700 0 0.3
#249 15/05/2023
34
1
 54,500 33 35.20 33 33,300 0 1.1
#250 12/05/2023
33
-1.50
 8,600 34.50 34.50 32.30 5,000 0 0.2
#251 11/05/2023
34.50
0.10
 8,000 34.40 35.90 34 7,600 6,500 0.0
#252 10/05/2023
34.40
-1.95
 2,000 36.35 36.35 34 500 0 0.0
#253 09/05/2023
36.35
-0.05
 7,200 36.40 36.50 34.10 4,900 0 0.2
#254 08/05/2023
36.40
0.40
 4,700 36 36.50 33.50 800 3,900 -0.1
#255 05/05/2023
36
-0.30
 900 36.30 36.80 35.90 900 0 0.0
#256 04/05/2023
36.30
-0.70
 3,700 37 37 32.60 3,400 0 0.1
#257 28/04/2023
37
0
 1,000 37 37 37 0 1,000 -0.0
#258 27/04/2023
37
-0.10
 2,500 37.10 37.10 37 2,500 0 0.1
#259 26/04/2023
37.10
0.10
 1,000 37 37.50 37 1,000 0 0.0
#260 25/04/2023
37
0
 3,500 37 38.30 37 3,000 0 0.1
#261 24/04/2023
37
-1
 16,200 38 38 37 15,700 0 0.6
#262 21/04/2023
38
-0.30
 3,600 38.30 38.30 35.60 2,200 0 0.1
#263 20/04/2023
38.30
0.10
 9,700 38.20 38.30 36.10 9,800 1,900 0.3
#264 19/04/2023
38.20
2.20
 8,700 36 38.50 33.50 6,700 0 0.3
#265 18/04/2023
36
-2.25
 600 38.25 38.40 36 500 0 0.0
#266 17/04/2023
38.25
-0.05
 2,900 38.30 38.30 35.80 1,800 1,000 0.0
#267 14/04/2023
38.30
0
 2,700 38.30 38.40 38 2,700 0 0.1
#268 13/04/2023
38.30
0.30
 10,400 38 38.50 35.35 10,400 2,000 0.3
#269 12/04/2023
38
-0.45
 700 38.45 38.45 38 600 0 0.0
#270 11/04/2023
38.45
0.10
 6,100 38.35 38.60 37.40 6,000 0 0.2
#271 10/04/2023
38.35
0.35
 20,400 38 38.95 37.95 19,800 0 0.8
#272 07/04/2023
38
0.50
 16,400 37.50 39.50 37.50 16,300 0 0.6
#273 06/04/2023
37.50
-1.60
 900 39.10 39.10 36.40 600 100 0.0
#274 05/04/2023
39.10
0.20
 23,300 38.90 39.40 36.20 21,400 0 0.8
#275 04/04/2023
38.90
1.30
 13,200 37.60 40 36.70 13,000 0 0.5
#276 03/04/2023
37.60
-0.40
 4,000 38 38 37.50 3,200 0 0.1
#277 31/03/2023
38
1.10
 33,100 36.90 39.20 36.70 32,600 0 1.2
#278 30/03/2023
36.90
0
 2,500 36.90 36.90 36.60 2,400 0 0.1
#279 29/03/2023
36.90
1.90
 46,700 35 37.20 34 46,100 9,100 1.4
#280 28/03/2023
35
0.10
 3,600 34.90 37.30 34.90 3,500 0 0.1
#281 27/03/2023
34.90
-0.20
 600 35.10 35.20 32.65 300 0 0.0
#282 24/03/2023
35.10
1.70
 17,000 33.40 35.30 33.50 16,700 0 0.6
#283 23/03/2023
33.40
0.10
 5,200 33.30 33.40 32.50 4,900 1,000 0.1
#284 22/03/2023
33.30
0.90
 27,100 32.40 34.65 32.50 26,800 0 0.9
#285 21/03/2023
32.40
1.40
 16,200 31 33.15 31 15,500 0 -0.0
#286 20/03/2023
31
0
 2,400 31 32 28.85 2,300 0 0.1
#287 17/03/2023
31
1.90
 10,800 29.10 32 29.40 10,800 0 0.3
#288 16/03/2023
29.10
0.10
 1,400 29 30.20 29 5,600 300 0.2
#289 15/03/2023
29
1.25
 10,200 27.75 29.35 27.70 10,200 0 0.3
#290 14/03/2023
27.75
-0.05
 1,800 27.80 27.80 27.50 1,500 0 0.0
#291 13/03/2023
27.80
1.10
 6,200 26.70 27.80 26.45 5,500 0 0.2
#292 10/03/2023
26.70
1.40
 7,300 25.30 26.70 25.30 6,700 0 0.2
#293 09/03/2023
25.30
0.95
 5,400 24.35 25.80 23.50 2,500 0 0.1
#294 08/03/2023
24.35
-0.35
 2,100 24.70 24.70 23.80 0 0 -0.0
#295 07/03/2023
24.70
-0.10
 2,400 24.80 24.80 23.35 0 0 -0.0
#296 06/03/2023
24.80
-0.10
 6,400 24.90 26.60 23.90 0 0 -0.0
#297 03/03/2023
24.90
-0.20
 10,900 25.10 25.10 24.90 0 0 -0.0
#298 02/03/2023
25.10
-0.60
 7,300 25.70 27.30 24.55 0 0 -0.0
#299 01/03/2023
25.70
-0.15
 1,500 25.85 25.90 25.70 0 0 -0.0
#300 28/02/2023
25.85
-1.15
 4,100 27 27 25.65 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |