CTCP Clever Group (adg)

9.03
0.03
(0.33%)
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)
06/11/2020
49.05
 86,460 48.79 49.30 48.63 100 0 0.0
05/11/2020
48.79
 104,136 48.38 49.30 47.87 0 0 0
04/11/2020
48.38
 118,060 46.70 48.54 47.04 2,609 0 0.1
03/11/2020
46.70
 44,858 46.87 46.87 46.62 500 0 0.0
02/11/2020
46.87
 65,936 46.20 46.87 45.87 36 0 0.0
30/10/2020
46.20
 47,590 46.37 46.37 45.36 500 21 0.0
29/10/2020
46.37
 63,910 45.95 46.95 45.20 0 0 0
28/10/2020
45.95
 80,340 46.03 46.87 45.20 0 0 0
27/10/2020
46.03
 59,054 46.87 46.87 45.61 1,000 25 0.1
26/10/2020
46.87
 80,019 47.04 47.71 46.03 0 0 0
23/10/2020
47.04
 87,423 45.78 47.37 45.11 0 0 0
22/10/2020
45.78
 84,932 43.94 46.70 44.36 0 0 0
21/10/2020
43.94
 54,350 42.77 44.36 43.27 0 600 -0.0
20/10/2020
42.77
 35,500 42.27 43.02 42.02 0 0 0
19/10/2020
42.27
 30,500 42.02 42.35 41.85 0 0 0
16/10/2020
42.02
 22,210 42.27 42.27 41.85 0 0 0
15/10/2020
42.27
 18,200 42.68 42.85 37.66 0 0 0
14/10/2020
42.68
 21,300 43.10 43.10 42.52 0 0 0
13/10/2020
43.10
 42,800 42.52 43.10 42.35 0 0 0
12/10/2020
42.52
 37,344 41.60 42.52 41.60 0 0 0
09/10/2020
41.60
 24,300 41.60 41.85 41.43 0 0 0
08/10/2020
41.60
 22,920 41.51 41.85 41.43 0 0 0
07/10/2020
41.51
 21,296 41.68 41.76 41.01 10 0 0.0
06/10/2020
41.68
 20,930 41.51 41.85 41.35 0 0 0
05/10/2020
41.51
 19,826 41.85 41.85 41.01 0 0 0
02/10/2020
41.85
 26,620 42.18 42.18 41.43 0 0 0
01/10/2020
42.18
 27,452 42.43 42.68 41.51 0 2,000 -0.1
30/09/2020
42.43
 20,709 42.52 42.68 41.85 0 2,000 -0.1
29/09/2020
42.52
 26,510 42.77 42.85 41.93 0 0 0
28/09/2020
42.77
 28,825 42.77 43.02 42.60 0 0 0
25/09/2020
42.77
 25,268 42.85 43.10 42.18 0 0 0
24/09/2020
42.85
 29,351 43.19 43.19 42.35 400 0 0.0
23/09/2020
43.19
 35,243 42.85 43.44 42.52 0 0 0
22/09/2020
42.85
 20,839 43.02 43.02 41.76 0 200 -0.0
21/09/2020
43.02
 32,338 42.27 43.61 42.35 100 0 0.0
18/09/2020
42.27
 31,789 42.52 43.52 41.85 100 32 0.0
17/09/2020
42.52
 23,500 43.44 44.36 41.85 900 41 0.0
16/09/2020
43.44
 27,291 45.20 45.20 42.77 30 27 0.0
15/09/2020
45.20
 21,960 43.94 45.20 43.19 0 0 0
14/09/2020
43.94
 20,720 42.43 43.94 42.18 0 0 0
11/09/2020
42.43
 15,830 42.60 42.60 41.85 430 0 0.0
10/09/2020
42.60
 24,100 42.27 42.68 42.18 200 0 0.0
09/09/2020
42.27
 20,000 42.52 42.52 41.85 0 0 0
08/09/2020
42.52
 16,719 42.35 42.68 42.35 0 0 0
07/09/2020
42.35
 19,640 42.52 42.94 42.35 0 0 0
04/09/2020
42.52
 19,200 42.85 42.85 41.85 0 0 0
03/09/2020
42.85
 21,360 42.85 42.94 41.68 800 0 0.0
01/09/2020
42.85
 20,830 43.02 43.02 42.52 0 0 0
31/08/2020
43.02
 16,655 42.43 43.10 41.85 0 0 0
28/08/2020
42.43
 26,190 41.76 42.43 41.43 0 5,800 -0.3
27/08/2020
41.76
 21,071 42.68 42.68 41.43 30 2,300 -0.1
26/08/2020
42.68
 26,200 41.68 42.68 41.18 0 10,000 -0.5
25/08/2020
41.68
 20,675 41.68 42.18 41.43 0 2,700 -0.1
24/08/2020
41.68
 24,340 41.60 41.85 41.43 0 1,100 -0.1
21/08/2020
41.60
 22,800 41.35 41.68 41.26 0 1,000 -0.0
20/08/2020
41.35
 20,000 41.85 42.27 41.01 0 700 -0.0
19/08/2020
41.85
 18,610 42.18 42.18 40.68 0 300 -0.0
18/08/2020
42.18
 26,441 41.51 42.94 41.35 0 5,900 -0.3
17/08/2020
41.51
 24,500 41.18 42.02 41.26 0 2,300 -0.1
14/08/2020
41.18
 19,500 41.85 41.85 40.34 0 0 0
13/08/2020
41.85
 27,300 41.85 42.27 41.68 0 4,300 -0.2
12/08/2020
41.85
 24,030 41.60 42.68 41.60 0 4,100 -0.2
11/08/2020
41.60
 26,900 41.68 41.76 41.43 100 600 -0.0
10/08/2020
41.68
 24,060 41.35 42.27 41.26 700 1,800 -0.1
07/08/2020
41.35
 23,400 41.18 41.60 41.01 0 900 -0.0
06/08/2020
41.18
 22,361 41.85 42.18 41.09 0 500 -0.0
05/08/2020
41.85
 24,600 41.68 43.02 40.93 0 1,000 -0.1
04/08/2020
41.68
 18,100 42.68 42.68 41.43 0 2,100 -0.1
03/08/2020
42.68
 23,490 39.42 45.20 38.58 0 1,500 -0.1
31/07/2020
39.42
 20,710 39.84 39.84 38.92 900 500 0.0
30/07/2020
39.84
 21,223 39.34 40.17 39.25 0 1,500 -0.1
29/07/2020
39.34
 26,300 40.26 40.26 37.66 0 0 0
28/07/2020
40.26
 21,900 39.84 40.59 39.09 100 0 0.0
27/07/2020
39.84
 16,620 42.68 42.68 35.99 20 0 0.0
24/07/2020
42.68
 17,100 42.60 42.77 41.09 0 600 -0.0
23/07/2020
42.60
 15,400 43.69 44.02 42.60 200 0 0.0
22/07/2020
43.69
 26,600 44.44 44.44 43.69 0 0 0
21/07/2020
44.44
 22,200 45.20 45.20 43.52 0 0 0
20/07/2020
45.20
 24,900 45.61 45.95 43.69 0 0 0
17/07/2020
45.61
 24,700 46.12 47.54 44.78 0 0 0
16/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/734 (Volume + 73.40%, Ratio=0.73)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/416 (Volume + 41.60%, Ratio=0.42)
16/07/2020
46.12
 29,300 44.38 49.46 45.61 0 1,000 -0.1
15/07/2020
44.38
 21,400 44.22 44.57 44.38 600 900 -0.0
14/07/2020
44.22
 24,820 43.79 45.12 43.79 0 2,600 -0.3
13/07/2020
43.79
 19,900 42.82 44.38 43.02 0 7,000 -0.8
10/07/2020
42.82
 26,100 42.47 44.77 42.78 0 600 -0.1
09/07/2020
42.47
 21,600 42.00 43.60 42.12 0 2,300 -0.3
08/07/2020
42.00
 17,620 41.46 42.67 41.73 0 1,200 -0.1
07/07/2020
41.46
 16,100 41.58 41.85 41.30 0 600 -0.1
06/07/2020
41.58
 13,400 41.73 41.73 41.38 0 200 -0.0
03/07/2020
41.73
 19,200 41.81 41.81 41.65 0 0 0
02/07/2020
41.81
 15,600 41.81 41.85 41.65 0 0 0
01/07/2020
41.81
 23,700 41.26 41.89 41.07 0 1,000 -0.1
30/06/2020
41.26
 19,800 40.56 41.26 40.60 0 0 0
29/06/2020
40.56
 14,300 40.60 40.87 40.41 100 0 0.0
26/06/2020
40.60
 18,300 40.60 40.87 40.49 0 0 0
25/06/2020
40.60
 13,700 40.37 41.07 40.41 0 0 0
24/06/2020
40.37
 17,400 40.29 40.45 40.33 0 0 0
23/06/2020
40.29
 14,920 40.37 41.11 40.29 0 0 0
22/06/2020
40.37
 19,300 40.29 40.49 40.10 0 0 0
19/06/2020
40.29
 17,600 40.17 40.33 39.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |