CTCP Clever Group (adg)

9.19
0.16
(1.77%)
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
(2025-12-29) 		0.01 0.11% 53,000 -4,700 -0.0
8.60
9.40
9.03
2 tháng
(2025-11-28) 		0.10 1.12% 107,300 -11,600 -0.1
8.60
9.70
9.03
3 tháng
(2025-10-29) 		0 0% 157,900 -20,800 -0.2
8.60
9.70
9.03
6 tháng
(2025-07-31) 		-1.20 -11.76% 702,100 11,600 0.1
8.60
10.30
9.03
12 tháng
(2025-02-03) 		-1.50 -14.29% 2,238,400 -168,969 -1.8
8.52
11.25
9.03
24 tháng
(2024-02-07) 		-10.85 -54.66% 3,174,900 -498,428 -6.5
8.52
20
9.03
36 tháng
(2023-02-13) 		-18.80 -67.63% 6,234,000 -45,628 9.9
8.52
39.10
9.03
60 tháng
(2021-02-22) 		-45.32 -83.43% 52,567,200 777,516 46.5
8.52
54.32
9.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
39.34
 83,800 39.84 39.84 38.96 500 5,000 -0.2
06/07/2021
39.84
 72,200 39.92 40.01 39.76 3,500 0 0.2
05/07/2021
39.92
 57,700 40.09 40.09 39.67 400 0 0
02/07/2021
40.09
 83,600 39.92 40.17 39.67 0 0 0
01/07/2021
39.92
 67,900 40.34 40.59 39.76 2,000 0 0.1
30/06/2021
40.34
 94,500 40.01 40.34 39.84 1,500 0 0.1
29/06/2021
40.01
 60,800 40.01 40.17 40.01 0 0 0
28/06/2021
40.01
 73,900 39.92 40.34 39.76 300 200 0.0
25/06/2021
39.92
 87,100 40.13 40.34 39.92 100 100 0
24/06/2021
40.13
 57,400 40.26 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 40.59 40.59 40.09 0 7,800 -0.4
21/06/2021
40.59
 110,900 40.01 41.01 39.76 0 1,100 -0.1
18/06/2021
40.01
 60,900 40.01 40.34 39.59 500 0 0.0
17/06/2021
40.01
 69,000 40.17 40.59 39.84 0 0 0
16/06/2021
40.17
 89,600 40.59 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 41.01 41.18 40.51 0 6,000 -0.3
11/06/2021
41.01
 60,300 41.09 41.26 41.01 1,000 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 41.60 41.60 41.09 1,700 0 0.1
07/06/2021
41.60
 53,100 41.68 41.76 41.35 300 0 0.0
04/06/2021
41.68
 130,100 40.09 41.68 40.05 0 1,800 -0.1
03/06/2021
40.09
 104,000 39.59 40.09 39.17 600 500 0.0
02/06/2021
39.59
 71,200 39.59 39.59 38.92 100 2,000 -0.1
01/06/2021
39.59
 42,400 41.85 41.85 39.59 0 100 -0.0
31/05/2021
41.85
 104,100 42.27 42.27 41.35 400 0 0.0
28/05/2021
42.27
 67,100 42.27 42.52 42.27 100 700 -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 43.52 43.52 41.81 200 1,800 -0.1
25/05/2021
43.52
 88,500 44.36 44.36 43.35 0 0 0
24/05/2021
44.36
 81,300 44.78 45.03 44.19 200 500 -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 46.12 46.12 44.36 400 500 -0.0
19/05/2021
46.12
 82,300 46.03 46.45 45.78 2,200 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 46.62 46.62 45.61 0 0 0
14/05/2021
46.62
 73,200 47.29 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 46.95 200 3,000 -0.2
11/05/2021
46.95
 120,700 46.03 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 48.96 49.05 46.87 100 0 0.0
06/05/2021
48.96
 73,500 49.72 49.72 48.96 0 0 0
05/05/2021
49.72
 88,600 51.05 51.05 49.05 0 400 -0.0
04/05/2021
51.05
 80,100 51.47 51.47 49.38 0 3,800 -0.2
29/04/2021
51.47
 82,300 51.39 51.64 51.31 0 2,000 -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 51.22 700 5,000 -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 52.73 52.73 51.31 1,300 6,700 -0.3
22/04/2021
52.73
 97,800 54.07 54.07 52.73 10,000 4,000 0.4
20/04/2021
54.07
 181,400 52.81 54.15 52.81 0 10,000 -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 10,100 -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 13,000 -0.8
13/04/2021
49.63
 113,100 48.96 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 48.96 49.05 47.87 100 0 0.0
08/04/2021
48.96
 75,100 49.21 49.21 48.71 9,000 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 46.79 48.13 46.79 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |