CTCP Clever Group (adg)

9.70
0.45
(4.86%)
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
(2025-11-04) 		-0.04 -0.43% 38,600 -13,800 -0.1
8.90
9.30
9.25
2 tháng
(2025-10-06) 		-0.24 -2.53% 158,000 -7,700 -0.1
8.71
9.49
9.25
3 tháng
(2025-09-05) 		-0.25 -2.63% 295,700 -7,200 -0.1
8.71
9.50
9.25
6 tháng
(2025-06-09) 		0.30 3.35% 1,629,300 -5,400 -0.3
8.52
11.25
9.25
12 tháng
(2024-12-09) 		-1.75 -15.91% 2,260,900 -184,551 -2.0
8.52
11.45
9.25
24 tháng
(2023-12-15) 		-14.15 -60.47% 4,054,400 -555,428 -7.8
8.52
23.40
9.25
36 tháng
(2022-12-20) 		-18 -66.06% 6,234,700 -34,762 10.0
8.52
39.10
9.25
60 tháng
(2020-12-30) 		-45.82 -83.20% 54,846,310 782,845 46.5
8.52
57.42
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
45.77
 183,400 44.28 46.05 44.37 13,400 200 0.6
25/11/2021
44.28
 486,600 42.42 44.28 42.33 26,400 1,000 1.2
24/11/2021
42.42
 159,000 42.84 43.07 42.42 0 1,700 -0.1
23/11/2021
42.84
 109,100 43.07 43.07 42.74 0 0 0
22/11/2021
43.07
 165,000 42.88 43.16 42.74 0 0 0
19/11/2021
42.88
 111,200 42.88 43.26 42.79 0 0 0
18/11/2021
42.88
 125,200 42.88 43.07 42.79 0 0 0
17/11/2021
42.88
 134,200 42.93 43.16 42.88 300 0 0.0
16/11/2021
42.93
 75,300 42.98 43.12 42.88 2,900 0 0.1
15/11/2021
42.98
 110,900 42.98 43.26 42.84 18,500 1,600 0.8
12/11/2021
42.98
 100,700 42.88 42.98 42.70 17,800 10,300 0.3
11/11/2021
42.88
 129,100 43.16 43.26 42.88 0 0 0
10/11/2021
43.16
 104,300 43.16 43.44 42.88 3,000 0 0
09/11/2021
43.16
 124,900 42.79 43.16 42.79 12,100 4,500 0.4
08/11/2021
42.79
 116,200 43.44 43.91 42.51 7,400 25,100 -0.8
05/11/2021
43.44
 103,000 43.72 43.81 43.16 100 1,000 -0.0
04/11/2021
43.72
 151,600 44.28 44.37 43.07 6,200 7,300 -0.1
03/11/2021
44.28
 127,100 44.56 45.21 44.28 0 0 0
02/11/2021
44.56
 213,200 43.44 44.65 43.35 6,000 0 0.3
01/11/2021
43.44
 149,900 42.70 43.72 42.37 200 200 0.0
29/10/2021
42.70
 113,900 42.60 43.07 42.70 19,900 0 0.9
28/10/2021
42.60
 146,700 42.88 43.16 42.60 1,800 0 0.1
27/10/2021
42.88
 82,200 43.07 43.07 42.60 0 0 0
26/10/2021
43.07
 106,600 43.26 43.35 42.60 5,500 0 0.3
25/10/2021
43.26
 142,900 42.98 43.44 42.88 13,800 800 0.6
22/10/2021
42.98
 120,600 42.98 43.44 42.88 15,000 0 0.7
21/10/2021
42.98
 134,000 43.26 43.26 42.88 12,200 0 0.6
20/10/2021
43.26
 102,900 43.26 43.63 42.88 21,100 100 1.0
19/10/2021
43.26
 113,500 42.79 43.53 42.42 36,700 0 1.7
18/10/2021
42.79
 142,700 43.26 43.72 41.12 23,700 0 1.1
15/10/2021
43.26
 171,100 42.79 43.81 42.88 48,200 0 2.3
14/10/2021
42.79
 247,200 41.30 43.16 41.40 107,400 300 4.9
13/10/2021
41.30
 139,100 40.65 41.58 40.84 31,900 0 1.4
12/10/2021
40.65
 141,400 40.84 41.02 40 30,600 0 1.3
11/10/2021
40.84
 119,800 40.74 40.93 40.47 33,900 2,000 0
08/10/2021
40.74
 206,300 39.91 40.93 39.91 45,000 10,000 1.5
07/10/2021
39.91
 127,700 39.21 40 39.16 1,200 0 0.1
06/10/2021
39.21
 140,600 39.02 39.63 39.07 3,000 0 0.1
05/10/2021
39.02
 115,700 38.60 39.35 38.33 11,000 2,000 0.4
04/10/2021
38.60
 136,500 39.07 39.26 38.23 2,900 3,800 -0.0
01/10/2021
39.07
 102,200 39.07 39.07 38.70 24,000 24,000 0
30/09/2021
39.07
 121,200 39.07 39.26 38.88 100 0 0.0
29/09/2021
39.07
 97,900 39.63 39.91 39.07 0 0 0
28/09/2021
39.63
 111,800 39.81 40 39.44 1,500 0 0.1
27/09/2021
39.81
 88,800 39.91 40.19 39.21 1,100 0 0.0
24/09/2021
39.91
 115,900 39.49 39.91 39.44 3,000 0 0.1
23/09/2021
39.49
 156,800 39.44 39.63 39.07 500 0 0.0
22/09/2021
39.44
 105,700 39.53 39.81 39.07 0 1,000 -0.0
21/09/2021
39.53
 135,100 40.65 40.65 38.88 1,600 500 0.0
20/09/2021
40.65
 94,100 40.56 40.84 40.37 0 14,000 -0.6
17/09/2021
40.56
 124,200 40.47 40.74 40.47 0 4,500 -0.2
16/09/2021
40.47
 157,000 39.44 40.56 39.44 8,400 3,000 0.2
15/09/2021
39.44
 99,100 39.44 39.81 39.26 14,100 3,000 0.5
14/09/2021
39.44
 173,000 40.09 40.47 39.35 2,400 3,000 -0.0
13/09/2021
40.09
 136,200 40.93 41.40 40.09 5,000 3,000 0.1
10/09/2021
40.93
 199,100 39.81 41.58 39.91 1,100 3,000 -0.1
09/09/2021
39.81
 144,100 41.30 41.30 39.81 200 0 0.0
08/09/2021
41.30
 171,700 42.70 42.70 40.09 0 400 -0.0
07/09/2021
42.70
 183,600 43.53 43.91 42.33 2,100 500 0.1
06/09/2021
43.53
 223,900 41.40 43.72 42.14 0 200 -0.0
01/09/2021
41.40
 299,500 38.70 41.40 38.60 11,500 4,500 0.3
31/08/2021
38.70
 110,200 38.47 38.88 38.33 0 0 0
30/08/2021
38.47
 87,500 38.42 38.70 38.33 200 0 0.0
27/08/2021
38.42
 96,500 38.42 38.79 38.33 100 900 -0.0
26/08/2021
38.42
 82,800 38.60 38.88 38.33 0 0 0
25/08/2021
38.60
 92,400 38.28 38.60 38.14 0 0 0
24/08/2021
38.28
 111,900 38.98 39.07 38.14 0 0 0
23/08/2021
38.98
 80,500 38.98 39.07 38.14 500 0 0.0
20/08/2021
38.98
 80,400 39.16 39.26 38.79 0 0 0
19/08/2021
39.16
 102,100 38.98 39.26 38.93 0 0 0
18/08/2021
38.98
 86,700 39.07 39.53 38.88 0 0 0
17/08/2021
39.07
 105,900 39.16 39.35 39.07 6,500 0 0.3
16/08/2021
39.16
 93,900 39.16 39.26 39.07 0 0 0
13/08/2021
39.16
 86,400 39.07 39.26 38.88 1,600 0 0
12/08/2021
39.07
 99,400 39.02 39.53 38.98 100 0 0.0
11/08/2021
39.02
 81,500 39.40 39.63 38.88 100 0 0.0
10/08/2021
39.40
 102,600 40.42 40.42 39.07 500 0 0.0
09/08/2021
40.42
 69,100 40.74 40.93 40 300 0 0.0
06/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/08/2021
40.74
 77,300 40.63 40.74 40.47 1,100 0 0.0
05/08/2021
40.63
 81,200 40.51 40.68 40.43 400 0 0.0
04/08/2021
40.51
 94,100 39.96 40.51 39.96 4,400 0 0.2
03/08/2021
39.96
 74,600 39.84 39.96 39.42 0 0 0
02/08/2021
39.84
 93,100 39.92 39.92 39.59 4,400 0 0.2
30/07/2021
39.92
 124,300 39.25 40.01 38.92 0 1,200 -0.1
29/07/2021
39.25
 129,000 38.50 39.34 38.50 1,000 0 0.0
28/07/2021
38.50
 147,300 37.83 38.50 37.83 300 0 0.0
27/07/2021
37.83
 82,900 38.17 38.17 37.83 400 0 0.0
26/07/2021
38.17
 102,300 38.00 38.25 37.75 0 0 0
23/07/2021
38.00
 91,500 38.00 38.00 37.58 100 0 0.0
22/07/2021
38.00
 79,400 37.87 38.08 37.87 0 0 0
21/07/2021
37.87
 108,700 37.75 38.17 37.66 0 0 0
20/07/2021
37.75
 85,500 38.00 38.17 37.24 0 0 0
19/07/2021
38.00
 74,500 38.50 38.50 37.24 0 300 -0.0
16/07/2021
38.50
 64,400 38.21 38.50 38.08 400 0 0.0
15/07/2021
38.21
 72,500 38.04 38.33 37.91 100 0 0.0
14/07/2021
38.04
 61,100 38.17 38.50 38.04 0 0 0
13/07/2021
38.17
 82,400 37.83 38.50 37.83 0 0 0
12/07/2021
37.83
 102,000 39.34 39.42 36.62 600 2,900 -0.1
09/07/2021
39.34
 76,600 39.50 39.50 38.92 400 0 0.0
08/07/2021
39.50
 66,600 39.34 39.76 39.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |