CTCP Clever Group (adg)

11.15
0.45
(4.21%)
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
(2024-10-21) 		-0.70 -6.14% 79,300 -21,675 -0.2
10.50
11.50
10.70
2 tháng
(2024-09-23) 		-1.30 -10.83% 197,900 -85,175 -1.0
10.50
12.50
10.70
3 tháng
(2024-08-22) 		-2.45 -18.63% 270,400 -127,275 -1.5
10.50
13.15
10.70
6 tháng
(2024-05-24) 		-7.15 -40.06% 613,000 -227,175 -3.0
10.50
17.85
10.70
12 tháng
(2023-11-27) 		-11.65 -52.13% 1,832,500 -386,710 -6.2
10.50
23.40
10.70
24 tháng
(2022-12-01) 		-18.30 -63.10% 3,992,200 150,256 12.0
10.50
39.10
10.70
36 tháng
(2021-12-06) 		-33.95 -76.04% 28,702,200 406,034 24.1
10.50
49.77
10.70
60 tháng
(2019-12-26) 		-19.27 -64.30% 60,070,899 932,783 46.2
10.50
57.42
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.15
 1,100 11.25 11.25 10.60 0 0 0
20/11/2024
10.70
 2,400 11 11 10.55 1,800 0 0.0
19/11/2024
11.10
 3,600 11.40 11.40 10.80 0 75 -0.0
18/11/2024
10.70
 11,100 10.50 10.85 10.10 0 8,600 -0.1
15/11/2024
10.50
 1,000 10.50 10.50 10.50 0 0 0
14/11/2024
10.50
 900 10.90 10.90 10.50 0 900 -0.0
13/11/2024
10.90
 400 10.95 10.95 10.90 0 0 0
12/11/2024
10.90
 500 11 11 10.90 0 0 0
11/11/2024
11.45
 8,500 11 11.45 10.60 0 0 0
08/11/2024
11
 2,200 11 11 10.55 0 0 0
07/11/2024
11
 1,900 11 11 11 0 0 0
06/11/2024
11.50
 11,600 11.15 11.50 10.50 0 0 0
05/11/2024
11.15
 7,000 10.90 11.15 10.90 0 1,600 -0.0
04/11/2024
11.45
 1,000 11.45 11.45 11.45 0 500 -0.0
01/11/2024
11
 7,800 11 11 10.90 0 7,200 -0.1
31/10/2024
11
 3,500 11.05 11.35 11 0 2,300 -0.0
30/10/2024
11.05
 5,600 11.80 11.80 10.80 0 0 0
29/10/2024
11.15
 2,500 11.90 11.95 11.05 0 0 0
28/10/2024
11.40
 1,500 11.30 11.50 11.30 0 0 0
25/10/2024
11.30
 1,500 11.20 11.30 11.20 900 0 0.0
24/10/2024
11.30
 200 11.30 11.30 11.30 0 0 0
23/10/2024
11.20
 2,000 11.20 11.20 11.20 0 2,000 -0.0
22/10/2024
11.20
 300 11.15 11.20 11.15 0 0 0
21/10/2024
11.40
 2,300 11.30 11.55 11.30 0 1,200 -0.0
18/10/2024
11.50
 5,900 11.55 11.55 11.30 0 700 -0.0
17/10/2024
11.55
 2,400 11.55 11.55 11.55 0 0 0
16/10/2024
11.55
 600 11.55 11.55 11.55 0 500 -0.0
15/10/2024
11.55
 7,900 11.90 11.90 11.55 0 300 -0.0
14/10/2024
11.90
 1,700 11.95 11.95 11.90 0 500 -0.0
11/10/2024
11.25
 10,900 11.20 11.35 11.20 400 3,500 -0.0
10/10/2024
11.75
 2,300 11.95 11.95 11.75 0 0 0
09/10/2024
11.95
 0 11.95 11.95 11.95 0 0 0
08/10/2024
11.95
 300 11.80 12 11.80 0 100 -0.0
07/10/2024
11.80
 35,400 12.05 12.05 11.75 100 33,100 -0.4
04/10/2024
12.05
 1,000 12.05 12.05 12.05 0 1,000 -0.0
03/10/2024
12.50
 0 12.50 12.50 12.50 0 0 0
02/10/2024
12.50
 3,800 12.55 12.55 12.50 0 1,000 -0.0
01/10/2024
12.50
 2,500 12.05 12.50 12.05 0 0 0
30/09/2024
12.15
 13,400 12.05 12.30 12 0 6,500 -0.1
27/09/2024
12.25
 700 12.30 12.30 12.25 0 0 0
26/09/2024
12.30
 18,700 12 12.30 12 0 13,000 -0.2
25/09/2024
12
 6,300 12 12.05 12 0 800 -0.0
24/09/2024
12
 2,500 12 12.20 12 0 1,000 -0.0
23/09/2024
12
 2,300 11.90 12.35 11.90 0 2,000 -0.0
20/09/2024
12.40
 200 12.40 12.40 12.40 0 200 -0.0
19/09/2024
12.40
 4,300 12.10 12.60 12.10 0 2,100 -0.0
18/09/2024
12
 3,500 12 12 12 0 3,400 -0.0
17/09/2024
12
 6,900 12 12 11.90 0 6,000 -0.1
16/09/2024
12
 1,300 11.90 12 11.90 200 0 0.0
13/09/2024
11.90
 5,100 12 12 11.90 0 5,000 -0.1
12/09/2024
12.10
 1,400 12.20 12.20 12 0 0 0
11/09/2024
12.20
 100 12.20 12.20 12.20 0 0 0
10/09/2024
12.80
 5,200 12.40 12.80 12.10 0 2,000 -0.0
09/09/2024
12.40
 5,700 12.10 12.50 12.10 0 0 0
06/09/2024
12.75
 200 12.75 12.75 12.75 0 0 0
05/09/2024
12.75
 1,400 12.45 12.80 12.45 0 0 0
04/09/2024
12.80
 7,500 12.45 12.80 12.40 100 6,400 -0.1
30/08/2024
12.80
 3,300 13.10 13.10 12.80 0 400 -0.0
29/08/2024
13
 2,800 12.70 13 12.70 0 100 -0.0
28/08/2024
12.80
 5,900 12.75 12.80 12.75 0 5,900 -0.1
27/08/2024
12.75
 5,600 12.65 12.75 12.50 200 5,400 -0.1
26/08/2024
12.90
 6,300 12.85 13 12.80 0 3,300 -0.0
23/08/2024
13
 2,000 13.15 13.15 13 0 1,900 -0.0
22/08/2024
13.15
 3,800 13.40 13.40 13.10 0 500 -0.0
21/08/2024
13.15
 800 12.80 13.20 12.65 0 0 0
20/08/2024
13.30
 3,500 13.35 13.40 12.90 0 2,000 -0.0
19/08/2024
12.70
 7,500 13.30 13.80 12.50 0 2,300 -0.0
16/08/2024
13.40
 2,300 13 13.50 13 0 100 -0.0
15/08/2024
13.20
 800 13 13.20 13 0 600 -0.0
14/08/2024
13.45
 300 13.75 13.75 13.35 0 200 -0.0
13/08/2024
13.35
 200 13 13.35 13 0 0 0
12/08/2024
13.50
 1,500 13.80 13.80 12.80 0 100 -0.0
09/08/2024
13.30
 1,200 12.80 13.30 12.80 0 100 -0.0
08/08/2024
12.80
 14,500 12.70 12.80 12.70 200 6,400 -0.1
07/08/2024
13
 0 13 13 13 0 0 0
06/08/2024
13
 23,900 13.60 13.60 12.75 200 3,000 -0.0
05/08/2024
13.60
 400 13.60 13.60 13.60 0 0 0
02/08/2024
13.15
 3,500 13.65 14.10 13.10 300 100 0.0
01/08/2024
13.60
 5,700 14.20 14.30 13.60 100 3,100 -0.0
31/07/2024
14
 4,500 13.85 14.35 13.85 0 500 -0.0
30/07/2024
13.85
 400 13.80 13.95 13.20 0 100 -0.0
29/07/2024
13.80
 100 13.80 13.80 13.80 0 100 -0.0
26/07/2024
13.80
 100 13.80 13.80 13.80 0 0 0
25/07/2024
13.80
 100 13.80 13.80 13.80 0 0 0
24/07/2024
13.55
 1,700 13.40 13.55 13 0 200 -0.0
23/07/2024
13.50
 4,600 13.60 14.20 13.50 3,700 400 0.0
22/07/2024
13.65
 2,000 13.20 13.65 13.20 0 1,000 -0.0
19/07/2024
13.70
 1,300 14.35 14.35 13.70 100 0 0.0
18/07/2024
14.40
 0 14.40 14.40 14.40 0 0 0
17/07/2024
14.40
 7,200 14 14.50 14 2,600 500 0.0
16/07/2024
14.35
 16,300 14.50 14.50 14.05 700 3,200 -0.0
15/07/2024
14.80
 600 14.50 14.80 14.50 0 400 -0.0
12/07/2024
14.50
 10,600 14.90 14.90 14.10 0 10,100 -0.1
11/07/2024
14.90
 41,400 15.30 15.40 14.50 500 32,700 -0.5
10/07/2024
15.35
 2,000 15.35 15.35 15.10 0 1,300 -0.0
09/07/2024
15.30
 10,600 15.50 15.70 15.20 0 0 0
08/07/2024
15.50
 7,100 15.35 15.90 15.20 500 3,600 -0.0
05/07/2024
16.10
 8,500 16.05 16.10 15.50 0 2,400 -0.0
04/07/2024
16.55
 2,100 16.05 16.60 15.80 0 1,600 -0.0
03/07/2024
16.05
 2,100 16 16.05 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |