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	40.43	40.59	39.76	2,000	0	0.1
30/06/2021	40.34	94,500	40.09	40.34	39.84	1,500	0	0.1
29/06/2021	40.01	60,800	40.09	40.17	40.01	0	0	0
28/06/2021	40.01	73,900	40.17	40.34	39.76	300	200	0.0
25/06/2021	39.92	87,100	40.17	40.34	39.92	100	100	0
24/06/2021	40.13	57,400	40.34	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	40.51	40.59	40.09	0	780	-0.4
21/06/2021	40.59	110,900	40.09	41.01	39.76	0	1,100	-0.1
18/06/2021	40.01	60,900	40.01	40.34	39.59	50	0	0.0
17/06/2021	40.01	69,000	40.43	40.59	39.84	0	0	0
16/06/2021	40.17	89,600	40.68	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	41.05	41.18	40.51	0	6,000	-0.3
11/06/2021	41.01	60,300	41.09	41.26	41.01	100	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	41.51	41.51	41.09	1,700	0	0.1
07/06/2021	41.60	53,100	41.76	41.76	41.35	300	0	0.0
04/06/2021	41.68	130,100	40.09	41.68	40.05	0	180	-0.1
03/06/2021	40.09	104,000	39.59	40.09	39.17	60	50	0.0
02/06/2021	39.59	71,200	39.17	39.59	38.92	10	200	-0.1
01/06/2021	39.59	42,400	41.01	41.09	39.59	0	100	0.0
31/05/2021	41.85	104,100	42.27	42.27	41.35	40	0	0.0
28/05/2021	42.27	67,100	42.27	42.52	42.27	10	70	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	43.44	43.52	41.81	20	180	-0.1
25/05/2021	43.52	88,500	43.94	44.11	43.35	0	0	0
24/05/2021	44.36	81,300	44.78	45.03	44.19	20	50	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	45.78	45.78	44.36	40	50	0.0
19/05/2021	46.12	82,300	46.03	46.45	45.78	220	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	46.53	46.62	45.61	0	0	0
14/05/2021	46.62	73,200	47.20	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	20	300	-0.2
11/05/2021	46.95	120,700	45.95	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	48.88	49.05	46.87	10	0	0.0
06/05/2021	48.96	73,500	49.38	49.46	48.96	0	0	0
05/05/2021	49.72	88,600	50.72	50.80	49.05	0	40	0.0
04/05/2021	51.05	80,100	51.31	51.31	49.38	0	3,800	-0.2
29/04/2021	51.47	82,300	51.39	51.64	51.31	0	200	-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	70	500	-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	52.64	52.73	51.31	130	670	-0.3
22/04/2021	52.73	97,800	54.07	54.07	52.73	1,000	400	0.4
20/04/2021	54.07	181,400	52.81	54.15	52.81	0	1,000	-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	1,010	-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	1,300	-0.8
13/04/2021	49.63	113,100	49.05	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	49.05	49.05	47.87	10	0	0.0
08/04/2021	48.96	75,100	49.21	49.21	48.71	900	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	46.87	48.13	46.79	4,000	0	0.2
05/04/2021	46.79	86,200	46.62	46.79	46.53	600	0	0.3
02/04/2021	46.62	72,200	46.70	46.79	46.53	15,000	1,100	0.8
01/04/2021	46.62	92,500	46.95	47.04	46.37	100	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	49.05	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	20	50	0.0
25/03/2021	49.88	83,200	50.22	50.22	49.55	30	140	-0.1
24/03/2021	50.22	89,700	50.22	50.22	49.97	530	550	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	1,000	60	0.6
17/03/2021	50.22	86,900	50.22	50.30	50.05	0	110	-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	10	300	-0.2
12/03/2021	50.39	94,400	50.22	50.39	50.05	0	300	-0.2
11/03/2021	50.22	93,100	50.55	50.64	48.54	10	320	-0.2
10/03/2021	50.55	80,100	50.30	50.55	50.30	30	50	0.0
09/03/2021	50.30	74,300	50.22	50.64	50.13	10	10	0
08/03/2021	50.22	82,100	51.05	51.05	49.80	500	5,000	-0.3
05/03/2021	50.89	33,700	50.13	51.05	50.13	10	260	-0.2
04/03/2021	50.13	73,400	50.64	50.64	50.13	100	400	0.0
03/03/2021	50.22	78,500	50.22	50.97	50.22	50	0	0.0
02/03/2021	50.22	50,300	51.22	51.22	50.22	0	1,000	-0.1
01/03/2021	51.05	48,900	51.89	51.89	50.80	0	160	-0.1
26/02/2021	51.05	104,800	50.89	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	54.40	54.49	51.64	7,020	100	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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-24)	-0.50	-5.88%	11,800	-4,000	0.0	7.91 8.51 8
2 tháng (2026-07-23)	-0.40	-4.76%	24,100	-4,300	0.0	7.91 8.85 8
3 tháng (2026-06-23)	-0.22	-2.68%	59,100	-5,800	0.0	7.91 8.85 8
6 tháng (2026-03-25)	-1.25	-13.51%	163,900	-10,500	-0.1	7.91 9.25 8
12 tháng (2025-09-26)	-1.23	-13.33%	808,200	-50,600	-0.4	7.91 9.80 8
24 tháng (2024-10-01)	-4.50	-36%	3,041,500	-203,700	-2.2	7.91 12.50 8
36 tháng (2023-10-09)	-17.70	-68.87%	5,373,500	-531,132	-7.7	7.91 26.75 8
60 tháng (2021-10-18)	-34.79	-81.30%	36,712,700	470,012	32.3	7.91 49.77 8

CTCP Clever Group (adg)

THỐNG KÊ GIAO DỊCH