CTCP Clever Group (adg)

16.05
0
(0%)
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
(2024-04-03) 		-2.95 -15.53% 60,500 -24,548 0
16.05
19
16.05
2 tháng
(2024-03-04) 		-3.40 -17.48% 123,500 -49,152 0
16.05
19.90
16.05
3 tháng
(2024-02-05) 		-3.45 -17.69% 153,400 -63,870 0
16.05
20
16.05
6 tháng
(2023-11-06) 		-8.25 -33.95% 1,202,000 -150,060 -1.8
16.05
24.95
16.05
12 tháng
(2023-05-09) 		-20.30 -55.85% 2,779,200 81,378 6.2
16.05
39
16.05
24 tháng
(2022-05-16) 		-26.32 -62.12% 12,556,900 545,522 22.7
16.05
44.19
16.05
36 tháng
(2021-05-19) 		-30.07 -65.20% 43,972,000 1,183,022 51.0
16.05
49.77
16.05
60 tháng
(2019-12-26) 		-13.92 -46.45% 59,415,599 1,179,471 50.7
16.05
57.42
16.05
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
16.05
0
 300 16.05 16.05 16.05 100 0 0
#2 02/05/2024
16.05
-0.50
 2,900 16.90 16.90 16.05 0 0 0
#3 26/04/2024
16.55
0
 3,200 16.50 16.55 16 0 2,000 0
#4 25/04/2024
16.55
0
 300 16.55 16.55 16.55 0 200 0
#5 24/04/2024
16.55
-1.20
 19,600 17.80 17.80 16.55 500 19,318 0
#6 23/04/2024
17.75
-0.15
 4,200 17.10 17.90 16.65 0 3,755 0
#7 22/04/2024
17.90
-0.10
 100 17.90 17.90 17.90 0 100 0
#8 19/04/2024
18
0
 300 18 18 18 0 100 0
#9 17/04/2024
18
-0.55
 100 18 18 18 0 0 0
#10 16/04/2024
18.55
0
 300 18.55 18.55 18.55 0 75 0
#11 15/04/2024
18.55
0.15
 10,300 18.50 18.55 18.50 0 0 0
#12 12/04/2024
18.40
0.75
 9,300 17.65 18.50 17.10 500 0 0
#13 11/04/2024
17.65
-0.05
 3,300 17.10 17.65 16.75 400 0 0
#14 10/04/2024
17.70
0
 0 17.70 17.70 17.70 0 0 0
#15 09/04/2024
17.70
-1.20
 3,700 18.25 18.65 17.70 0 0 0
#16 08/04/2024
18.90
-0.10
 800 18.90 18.90 18.85 0 0 0
#17 05/04/2024
19
0.75
 700 18.25 19.05 18.25 0 0 0
#18 04/04/2024
18.25
-0.75
 1,000 18.30 18.30 18.25 0 500 0
#19 03/04/2024
19
0
 100 19 19 19 0 0 0
#20 02/04/2024
19
-0.10
 1,400 19.05 19.05 18.25 0 0 0
#21 01/04/2024
19.10
0
 900 18.30 19.10 18.25 0 0 0
#22 29/03/2024
19.10
0.30
 500 18.80 19.10 18.80 0 400 0
#23 28/03/2024
18.80
0
 4,800 18.80 18.80 18.50 0 2,900 0
#24 27/03/2024
18.80
-0.20
 4,000 18.85 18.85 18.80 0 4,000 0
#25 26/03/2024
19
-0.20
 2,000 19.20 19.20 19 0 0 0
#26 25/03/2024
19.20
0
 1,200 19.20 19.20 19.20 0 0 0
#27 22/03/2024
19.20
-0.05
 7,500 19.25 19.25 18.95 200 2,000 0
#28 21/03/2024
19.25
-0.05
 3,100 19.30 19.45 18.25 2,000 500 0
#29 20/03/2024
19.30
-0.10
 400 19.40 19.40 19.30 0 0 0
#30 19/03/2024
19.40
0.35
 5,300 19.05 19.40 18.30 0 2,225 0
#31 18/03/2024
19.05
-0.65
 400 19.70 19.70 19.05 0 0 0
#32 15/03/2024
19.70
-0.15
 3,500 19.85 19.85 19.05 0 0 0
#33 14/03/2024
19.85
0.35
 3,700 19.50 19.85 19.05 100 0 0
#34 13/03/2024
19.50
0.50
 1,300 19 19.55 19.50 0 500 0
#35 12/03/2024
19
-0.90
 5,600 19.90 19.90 18.55 0 5,362 0
#36 11/03/2024
19.90
0.40
 2,200 19.50 19.95 19 200 200 0
#37 08/03/2024
19.50
-0.40
 2,800 19.90 20 19.50 200 2,300 0
#38 07/03/2024
19.90
0.10
 2,600 19.80 20.20 19.90 300 1,000 0
#39 06/03/2024
19.80
0.30
 1,800 19.50 19.95 19.80 0 1,400 0
#40 05/03/2024
19.50
0.05
 4,100 19.45 19.90 19.40 0 1,817 0
#41 04/03/2024
19.45
0.05
 3,900 19.40 19.50 19.40 0 3,000 0
#42 01/03/2024
19.40
-0.55
 1,400 19.95 20 19.40 0 1,018 0
#43 29/02/2024
19.95
-0.05
 7,700 20 20.15 19.95 0 5,500 0
#44 28/02/2024
20
0.05
 6,400 19.95 20 19.60 0 4,000 0
#45 27/02/2024
19.95
0
 700 19.95 19.95 19 0 0 0
#46 26/02/2024
19.95
0.10
 1,900 19.85 19.95 19.80 0 100 0
#47 23/02/2024
19.85
-0.15
 1,000 20 20 19.85 0 0 0
#48 22/02/2024
20
0.15
 1,300 19.85 20 19.85 0 500 0
#49 21/02/2024
19.85
-0.05
 700 19.90 19.90 19.25 0 0 0
#50 20/02/2024
19.90
0
 2,200 19.90 19.95 19.85 0 500 0
#51 19/02/2024
19.90
0
 1,600 19.90 20 19.90 0 500 0
#52 16/02/2024
19.90
0
 900 19.90 19.90 19.05 0 0 0
#53 15/02/2024
19.90
0.05
 400 19.85 19.95 19 0 0 0
#54 06/02/2024
19.85
0.35
 1,700 19.50 19.95 19.50 0 1,500 0
#55 05/02/2024
19.50
-0.45
 2,000 19.95 20 19.10 0 1,100 0
#56 02/02/2024
19.95
0.15
 1,200 19.80 20.30 19.95 0 300 0
#57 01/02/2024
19.80
0
 1,300 19.80 19.85 19.80 0 0 0
#58 31/01/2024
19.80
-0.60
 800 20.40 20.40 19.55 0 0 0
#59 30/01/2024
20.40
-0.05
 200 20.45 20.45 20.40 0 0 0
#60 29/01/2024
20.45
-0.05
 500 20.50 20.50 19.50 0 0 0
#61 26/01/2024
20.50
-0.50
 3,100 21 21 19.90 0 1,000 0
#62 25/01/2024
21
-0.05
 1,100 21.05 21.05 20.90 0 500 0
#63 24/01/2024
21.05
0.15
 3,900 20.90 22.30 21 0 2,000 0
#64 23/01/2024
20.90
-0.20
 1,100 21.10 21.10 20.90 500 500 0
#65 22/01/2024
21.10
0.15
 2,500 20.95 21.10 20.90 2,000 300 0
#66 19/01/2024
20.95
0
 2,700 20.95 20.95 20.90 0 0 0
#67 18/01/2024
20.95
0.75
 2,100 20.20 21.20 20.20 0 101 0
#68 17/01/2024
20.20
-0.85
 1,200 21.05 21.55 20.20 0 0 0
#69 16/01/2024
21.05
-0.10
 600 21.15 21.40 20.80 0 22 0
#70 15/01/2024
21.15
0.05
 900 21.10 21.15 21.10 0 500 0
#71 12/01/2024
21.10
-0.10
 5,800 21.20 21.95 21.10 0 1,000 0
#72 11/01/2024
21.20
0.10
 4,800 21.10 21.20 20.80 0 0 0
#73 10/01/2024
21.10
-0.75
 6,800 21.85 21.85 20.35 0 5,400 -0.1
#74 09/01/2024
21.85
-0.35
 3,700 22.20 22.20 20.90 0 300 -0.0
#75 08/01/2024
22.20
0.20
 4,500 22 23 20.85 0 500 -0.0
#76 05/01/2024
22
0
 0 22 22 22 0 0 0
#77 04/01/2024
22
-0.20
 3,200 22.20 22.20 22 0 0 0
#78 03/01/2024
22.20
-0.40
 6,300 22.60 22.60 21.60 0 0 0
#79 02/01/2024
22.60
1.10
 100 21.50 22.60 22.60 0 0 0
#80 29/12/2023
21.50
0
 1,500 21.50 21.50 20.45 0 0 0
#81 28/12/2023
21.50
-0.20
 2,900 21.70 21.70 20.70 0 0 0
#82 27/12/2023
21.70
1.10
 2,300 20.60 21.70 20.75 0 0 0
#83 26/12/2023
20.60
-0.80
 4,100 21.40 21.40 20.40 0 3,275 -0.1
#84 25/12/2023
21.40
-0.10
 1,600 21.50 22.80 20.95 0 0 0
#85 22/12/2023
21.50
-0.25
 5,800 21.75 22 21.50 0 0 0
#86 21/12/2023
21.75
0.45
 886,300 21.30 21.80 21.35 840,100 884,300 -1.0
#87 20/12/2023
21.30
-0.55
 3,900 21.85 23.15 21.10 300 1,200 -0.0
#88 19/12/2023
21.85
-0.15
 800 22 22 21.80 0 0 0
#89 18/12/2023
22
-1.40
 3,200 23.40 23.40 21.80 0 0 0
#90 15/12/2023
23.40
0
 5,200 23.40 23.40 23.25 0 0 0
#91 14/12/2023
23.40
0.95
 5,300 22.45 23.40 21.10 2 3,200 -0.1
#92 13/12/2023
22.45
0
 700 22.45 22.45 22.40 0 0 0
#93 12/12/2023
22.45
0
 4,000 22.45 22.60 22.45 0 0 0
#94 11/12/2023
22.45
0.45
 12,500 22 22.50 21 0 6,400 -0.1
#95 08/12/2023
22
0
 1,500 22 23.45 21.40 0 0 0
#96 07/12/2023
22
-0.80
 2,600 22.80 22.80 21.80 0 0 0
#97 06/12/2023
22.80
0.65
 3,200 22.15 22.95 21.15 0 0 0
#98 05/12/2023
22.15
0
 700 22.15 22.15 22.15 0 62 -0.0
#99 04/12/2023
22.15
0
 5,700 22.15 23.45 21.15 0 4,300 -0.1
#100 01/12/2023
22.15
0.15
 1,800 22 23.40 22.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |