CTCP Clever Group (adg)

12.40
0.40
(3.33%)
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
(2024-08-20) 		-0.90 -6.77% 76,600 -46,950 -0.6
11.90
13.30
12.40
2 tháng
(2024-07-22) 		-1.25 -9.16% 151,900 -61,085 -0.8
11.90
14
12.40
3 tháng
(2024-06-21) 		-4.70 -27.49% 309,300 -86,682 -1.2
11.90
17.10
12.40
6 tháng
(2024-03-25) 		-6.80 -35.42% 532,600 -160,211 -2.4
11.90
19.20
12.40
12 tháng
(2023-09-25) 		-13.70 -52.49% 2,311,200 -272,246 -4.7
11.90
27.50
12.40
24 tháng
(2022-09-30) 		-26.76 -68.34% 4,000,300 257,820 13.0
11.90
40
12.40
36 tháng
(2021-10-05) 		-26.62 -68.22% 34,995,500 1,029,998 47.2
11.90
49.77
12.40
60 tháng
(2019-12-26) 		-17.57 -58.63% 59,872,899 1,046,647 47.6
11.90
57.42
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2021
39.92
 67,900 40.34 40.59 39.76 2,000 0 0.1
30/06/2021
40.34
 94,500 40.01 40.34 39.84 1,500 0 0.1
29/06/2021
40.01
 60,800 40.01 40.17 40.01 0 0 0
28/06/2021
40.01
 73,900 39.92 40.34 39.76 300 200 0.0
25/06/2021
39.92
 87,100 40.13 40.34 39.92 100 100 0
24/06/2021
40.13
 57,400 40.26 40.76 40.09 0 0 0
23/06/2021
40.26
 78,100 40.59 40.76 40.26 0 0 0
22/06/2021
40.59
 54,200 40.59 40.59 40.09 0 7,800 -0.4
21/06/2021
40.59
 110,900 40.01 41.01 39.76 0 1,100 -0.1
18/06/2021
40.01
 60,900 40.01 40.34 39.59 500 0 0.0
17/06/2021
40.01
 69,000 40.17 40.59 39.84 0 0 0
16/06/2021
40.17
 89,600 40.59 41.01 40.01 500 0 0.0
15/06/2021
40.59
 78,200 41.01 41.26 40.17 1,500 0 0.1
14/06/2021
41.01
 58,000 41.01 41.18 40.51 0 6,000 -0.3
11/06/2021
41.01
 60,300 41.09 41.26 41.01 1,000 0 0.0
10/06/2021
41.09
 77,100 41.09 41.35 41.01 0 0 0
09/06/2021
41.09
 52,900 41.26 41.51 41.09 0 0 0
08/06/2021
41.26
 68,800 41.60 41.60 41.09 1,700 0 0.1
07/06/2021
41.60
 53,100 41.68 41.76 41.35 300 0 0.0
04/06/2021
41.68
 130,100 40.09 41.68 40.05 0 1,800 -0.1
03/06/2021
40.09
 104,000 39.59 40.09 39.17 600 500 0.0
02/06/2021
39.59
 71,200 39.59 39.59 38.92 100 2,000 -0.1
01/06/2021
39.59
 42,400 41.85 41.85 39.59 0 100 -0.0
31/05/2021
41.85
 104,100 42.27 42.27 41.35 400 0 0.0
28/05/2021
42.27
 67,100 42.27 42.52 42.27 100 700 -0.0
27/05/2021
42.27
 101,000 41.85 42.35 41.85 1,000 0 0.1
26/05/2021
41.85
 59,400 43.52 43.52 41.81 200 1,800 -0.1
25/05/2021
43.52
 88,500 44.36 44.36 43.35 0 0 0
24/05/2021
44.36
 81,300 44.78 45.03 44.19 200 500 -0.0
21/05/2021
44.78
 57,400 44.78 45.03 44.36 0 0 0
20/05/2021
44.78
 76,500 46.12 46.12 44.36 400 500 -0.0
19/05/2021
46.12
 82,300 46.03 46.45 45.78 2,200 0 0.1
18/05/2021
46.03
 70,500 46.03 46.12 45.87 0 800 -0.0
17/05/2021
46.03
 61,100 46.62 46.62 45.61 0 0 0
14/05/2021
46.62
 73,200 47.29 47.29 46.28 1,700 0 0.1
13/05/2021
47.29
 62,300 47.62 47.71 47.20 0 0 0
12/05/2021
47.62
 104,700 46.95 47.71 46.95 200 3,000 -0.2
11/05/2021
46.95
 120,700 46.03 46.95 45.78 4,500 400 0.2
10/05/2021
46.03
 85,500 46.87 46.87 45.87 0 0 0
07/05/2021
46.87
 93,400 48.96 49.05 46.87 100 0 0.0
06/05/2021
48.96
 73,500 49.72 49.72 48.96 0 0 0
05/05/2021
49.72
 88,600 51.05 51.05 49.05 0 400 -0.0
04/05/2021
51.05
 80,100 51.47 51.47 49.38 0 3,800 -0.2
29/04/2021
51.47
 82,300 51.39 51.64 51.31 0 2,000 -0.1
28/04/2021
51.39
 76,800 51.47 51.56 51.05 0 1,000 -0.1
27/04/2021
51.47
 82,000 51.39 51.47 51.22 700 5,000 -0.3
26/04/2021
51.39
 77,100 51.89 51.89 51.39 0 6,200 -0.4
23/04/2021
51.89
 79,000 52.73 52.73 51.31 1,300 6,700 -0.3
22/04/2021
52.73
 97,800 54.07 54.07 52.73 10,000 4,000 0.4
20/04/2021
54.07
 181,400 52.81 54.15 52.81 0 10,000 -0.6
19/04/2021
52.81
 128,000 52.14 52.90 52.14 2,000 12,000 -0.6
16/04/2021
52.14
 124,700 51.05 52.31 51.05 0 10,100 -0.6
15/04/2021
51.05
 115,600 50.39 51.22 50.39 0 7,500 -0.5
14/04/2021
50.39
 129,500 49.63 50.64 49.63 0 13,000 -0.8
13/04/2021
49.63
 113,100 48.96 50.05 49.05 0 3,000 -0.2
12/04/2021
48.96
 148,400 48.13 48.96 48.13 10,000 0 0.6
09/04/2021
48.13
 85,100 48.96 49.05 47.87 100 0 0.0
08/04/2021
48.96
 75,100 49.21 49.21 48.71 9,000 0 0.5
07/04/2021
49.21
 120,200 48.13 49.21 48.13 0 0 0
06/04/2021
48.13
 133,200 46.79 48.13 46.79 4,000 0 0.2
05/04/2021
46.79
 86,200 46.62 46.79 46.53 6,000 0 0.3
02/04/2021
46.62
 72,200 46.62 46.79 46.53 15,000 1,100 0.8
01/04/2021
46.62
 92,500 47.12 47.12 46.37 1,000 0 0.1
31/03/2021
47.12
 76,100 47.96 47.96 46.87 500 500 -0
30/03/2021
47.96
 89,100 48.96 49.05 47.96 1,600 3,000 -0.1
29/03/2021
48.96
 134,200 49.72 49.72 48.54 0 0 0
26/03/2021
49.72
 75,200 49.88 49.88 49.46 200 500 -0.0
25/03/2021
49.88
 83,200 50.22 50.22 49.55 300 1,400 -0.1
24/03/2021
50.22
 89,700 50.13 50.22 49.97 5,300 5,500 -0.0
23/03/2021
50.13
 101,000 50.22 50.30 50.05 16,100 7,500 0.5
22/03/2021
50.22
 97,000 50.13 50.30 50.05 0 0 0
19/03/2021
50.13
 71,300 50.22 50.22 49.97 12,000 0 0.7
18/03/2021
50.22
 80,700 50.22 50.30 50.05 10,000 600 0.6
17/03/2021
50.22
 86,900 50.22 50.30 50.05 0 1,100 -0.1
16/03/2021
50.22
 94,600 50.47 50.47 50.22 1,000 2,000 -0.1
15/03/2021
50.47
 83,000 50.39 50.47 50.22 100 3,000 -0.2
12/03/2021
50.39
 94,400 50.22 50.39 50.05 0 3,000 -0.2
11/03/2021
50.22
 93,100 50.55 50.64 48.54 100 3,200 -0.2
10/03/2021
50.55
 80,100 50.30 50.55 50.30 300 500 -0.0
09/03/2021
50.30
 74,300 50.22 50.64 50.13 100 100 -0
08/03/2021
50.22
 82,100 50.89 51.05 49.80 500 5,000 -0.3
05/03/2021
50.89
 33,700 50.13 51.05 50.13 100 2,600 -0.2
04/03/2021
50.13
 73,400 50.22 50.64 50.13 100 400 -0.0
03/03/2021
50.22
 78,500 50.22 50.97 50.22 500 0 0.0
02/03/2021
50.22
 50,300 51.05 51.22 50.22 0 1,000 -0.1
01/03/2021
51.05
 48,900 51.05 51.89 50.80 0 1,600 -0.1
26/02/2021
51.05
 104,800 50.97 51.22 49.38 11,900 0 0.7
25/02/2021
50.97
 105,000 52.31 52.73 48.71 1,300 300 0.1
24/02/2021
52.31
 94,000 53.48 53.65 51.05 1,300 0 0.1
23/02/2021
53.48
 146,600 54.32 54.32 51.05 1,100 30,000 -1.8
22/02/2021
54.32
 235,000 48.54 54.49 51.64 70,200 1,000 4.4
19/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
18/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
17/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
09/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
08/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
05/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0
04/02/2021
48.54
 0 51.05 48.54 51.05 0 0 0
03/02/2021
51.05
 5,500 48.54 51.22 51.05 0 1,000 0
02/02/2021
48.54
 0 48.54 48.54 48.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |