CTCP Clever Group (adg)

11.15
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
(2024-10-23) 		-0.05 -0.45% 77,800 -20,475 -0.2
10.50
11.50
11.15
2 tháng
(2024-09-23) 		-0.85 -7.08% 199,000 -85,175 -1.0
10.50
12.50
11.15
3 tháng
(2024-08-26) 		-1.75 -13.57% 265,700 -124,875 -1.5
10.50
13
11.15
6 tháng
(2024-05-27) 		-5.50 -33.03% 607,200 -225,475 -3.0
10.50
17.30
11.15
12 tháng
(2023-11-28) 		-11.20 -50.11% 1,828,500 -385,010 -6.1
10.50
23.40
11.15
24 tháng
(2022-12-05) 		-17.65 -61.28% 3,990,400 150,356 12.0
10.50
39.10
11.15
36 tháng
(2021-12-08) 		-35.36 -76.03% 28,347,300 385,934 23.1
10.50
49.77
11.15
60 tháng
(2019-12-26) 		-18.82 -62.80% 60,071,999 932,783 46.2
10.50
57.42
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2023
38.30
 2,700 38.30 38.40 38 2,700 0 0.1
13/04/2023
38.30
 10,400 38 38.50 35.35 10,400 2,000 0.3
12/04/2023
38
 700 38.45 38.45 38 600 0 0.0
11/04/2023
38.45
 6,100 38.35 38.60 37.40 6,000 0 0.2
10/04/2023
38.35
 20,400 38 38.95 37.95 19,800 0 0.8
07/04/2023
38
 16,400 37.50 39.50 37.50 16,300 0 0.6
06/04/2023
37.50
 900 39.10 39.10 36.40 600 100 0.0
05/04/2023
39.10
 23,300 38.90 39.40 36.20 21,400 0 0.8
04/04/2023
38.90
 13,200 37.60 40 36.70 13,000 0 0.5
03/04/2023
37.60
 4,000 38 38 37.50 3,200 0 0.1
31/03/2023
38
 33,100 36.90 39.20 36.70 32,600 0 1.2
30/03/2023
36.90
 2,500 36.90 36.90 36.60 2,400 0 0.1
29/03/2023
36.90
 46,700 35 37.20 34 46,100 9,100 1.4
28/03/2023
35
 3,600 34.90 37.30 34.90 3,500 0 0.1
27/03/2023
34.90
 600 35.10 35.20 32.65 300 0 0.0
24/03/2023
35.10
 17,000 33.40 35.30 33.50 16,700 0 0.6
23/03/2023
33.40
 5,200 33.30 33.40 32.50 4,900 1,000 0.1
22/03/2023
33.30
 27,100 32.40 34.65 32.50 26,800 0 0.9
21/03/2023
32.40
 16,200 31 33.15 31 15,500 0 -0.0
20/03/2023
31
 2,400 31 32 28.85 2,300 0 0.1
17/03/2023
31
 10,800 29.10 32 29.40 10,800 0 0.3
16/03/2023
29.10
 1,400 29 30.20 29 5,600 300 0.2
15/03/2023
29
 10,200 27.75 29.35 27.70 10,200 0 0.3
14/03/2023
27.75
 1,800 27.80 27.80 27.50 1,500 0 0.0
13/03/2023
27.80
 6,200 26.70 27.80 26.45 5,500 0 0.2
10/03/2023
26.70
 7,300 25.30 26.70 25.30 6,700 0 0.2
09/03/2023
25.30
 5,400 24.35 25.80 23.50 2,500 0 0.1
08/03/2023
24.35
 2,100 24.70 24.70 23.80 0 0 -0.0
07/03/2023
24.70
 2,400 24.80 24.80 23.35 0 0 -0.0
06/03/2023
24.80
 6,400 24.90 26.60 23.90 0 0 -0.0
03/03/2023
24.90
 10,900 25.10 25.10 24.90 0 0 -0.0
02/03/2023
25.10
 7,300 25.70 27.30 24.55 0 0 -0.0
01/03/2023
25.70
 1,500 25.85 25.90 25.70 0 0 -0.0
28/02/2023
25.85
 4,100 27 27 25.65 0 0 -0.0
27/02/2023
27
 600 28.35 28.35 26.55 0 0 -0.0
24/02/2023
28.35
 2,800 27.15 29.05 25.40 0 0 -0.0
23/02/2023
27.15
 400 27.50 27.50 25.65 0 0 -0.0
22/02/2023
27.50
 1,200 27.20 28.40 27.20 0 0 -0.0
21/02/2023
27.20
 6,200 27 27.95 25.20 0 0 -0.0
20/02/2023
27
 200 26 27 27 0 0 -0.0
17/02/2023
26
 5,800 26.25 26.25 24.45 0 0 -0.0
16/02/2023
26.25
 900 26.50 26.50 26.20 0 0 -0.0
15/02/2023
26.50
 2,000 26.55 26.55 26.45 0 0 -0.0
14/02/2023
26.55
 10,700 27.80 29.60 26.55 0 1,000 -0.0
13/02/2023
27.80
 9,500 26.10 27.90 25.20 0 0 -0.0
10/02/2023
26.10
 2,500 26.60 26.60 25 0 0 -0.0
09/02/2023
26.60
 200 27.80 28.80 26.60 0 0 -0.0
08/02/2023
27.80
 8,600 26 27.80 27.50 0 1,500 -0.0
07/02/2023
26
 3,700 27.20 28.80 25.60 0 0 -0.0
06/02/2023
27.20
 4,000 28.80 30.20 27.20 100 600 -0.0
03/02/2023
28.80
 4,200 27.80 29.40 25.90 0 0 0.0
02/02/2023
27.80
 900 28.95 28.95 27.80 0 0 0.0
01/02/2023
28.95
 900 29.50 29.50 27.70 79 1 0.0
31/01/2023
29.50
 2,100 29.55 29.55 27.50 0 0 0.0
30/01/2023
29.55
 2,700 28.30 30.25 27 21 0 0.0
27/01/2023
28.30
 6,300 26.50 28.35 25.05 0 0 0.0
19/01/2023
26.50
 5,100 25 26.50 23.25 100 0 0.0
18/01/2023
25
 700 25.05 25.05 24.95 0 0 0.0
17/01/2023
25.05
 1,600 26.75 26.75 25.05 0 0 0.0
16/01/2023
26.75
 5,100 25.25 27 23.60 200 0 0.0
13/01/2023
25.25
 3,100 23.90 25.25 22.70 200 0 0.0
12/01/2023
23.90
 700 23.10 23.90 22.85 0 0 0.0
11/01/2023
23.10
 400 24.55 24.55 23.10 0 0 0.0
10/01/2023
24.55
 4,800 22.95 24.55 22.90 200 33 0.0
09/01/2023
22.95
 5,000 23.75 24.90 22.20 3,300 0 0.1
06/01/2023
23.75
 600 24.95 24.95 23.60 0 0 0.0
05/01/2023
24.95
 600 25.35 25.35 24.90 0 0 0.0
04/01/2023
25.35
 6,200 23.90 25.55 22.50 0 0 0.0
03/01/2023
23.90
 4,300 23.50 23.95 21.95 800 0 0.0
30/12/2022
23.50
 3,100 25.25 25.50 23.50 500 0 0.0
29/12/2022
25.25
 500 26 26.80 24.30 0 200 -0.0
28/12/2022
26
 700 25.30 27.05 23.60 0 100 -0.0
27/12/2022
25.30
 400 24.20 25.30 22.60 0 100 -0.0
26/12/2022
24.20
 4,800 26 27.80 24.20 100 400 -0.0
23/12/2022
26
 2,800 27.80 28.80 25.90 100 100 0
22/12/2022
27.80
 8,500 27.35 28.90 25.45 300 0 0.0
21/12/2022
27.35
 5,200 27.25 28 25.35 200 100 0.0
20/12/2022
27.25
 600 28.95 28.95 26.95 0 100 -0.0
19/12/2022
28.95
 9,000 29.15 29.15 27.30 0 3,800 -0.1
16/12/2022
29.15
 0 29.15 29.15 29.15 0 0 0.0
15/12/2022
29.15
 3,900 29.30 29.30 27.60 500 100 0.0
14/12/2022
29.30
 1,300 29 29.30 27.10 0 100 -0.0
13/12/2022
29
 700 29 29 29 500 0 0.0
12/12/2022
29
 0 29 29 29 0 0 0.0
09/12/2022
29
 0 29 29 29 0 0 0.0
08/12/2022
29
 500 27.50 29.30 27.60 0 0 0.0
07/12/2022
27.50
 1,500 29.50 29.60 27.50 500 200 0.0
06/12/2022
29.50
 1,900 28.80 29.50 28.80 500 0 0.0
05/12/2022
28.80
 5,500 29 29.75 27 0 0 -0.0
02/12/2022
29
 0 29 29 29 0 0 -0.0
01/12/2022
29
 2,900 27.40 29.20 25.60 0 100 -0.0
30/11/2022
27.40
 800 29.40 29.40 27.40 0 100 -0.0
29/11/2022
29.40
 200 28.95 29.40 29.35 0 0 0.0
28/11/2022
28.95
 500 28.95 28.95 27 100 0 0.0
25/11/2022
28.95
 2,200 27.10 28.95 28.90 0 0 0.0
24/11/2022
27.10
 1,900 29.10 29.50 27.10 0 0 0.0
23/11/2022
29.10
 600 27.55 29.10 26.20 0 0 0.0
22/11/2022
27.55
 1,100 29.50 29.55 27.55 0 0 0.0
21/11/2022
29.50
 2,000 29.30 29.50 27.25 100 0 0.0
18/11/2022
29.30
 800 31.45 32.80 29.25 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |