CTCP Clever Group (adg)

9.45
0.07
(0.75%)
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
(2026-02-11) 		0.38 4.22% 256,300 -9,300 -0.1
8.41
9.80
9.45
2 tháng
(2026-01-12) 		0.18 1.96% 341,800 -15,300 -0.1
8.41
9.80
9.45
3 tháng
(2025-12-15) 		0.48 5.39% 384,500 -19,100 -0.2
8.41
9.80
9.45
6 tháng
(2025-09-15) 		-0.07 -0.74% 692,300 -24,500 -0.2
8.41
9.80
9.45
12 tháng
(2025-03-18) 		-1.12 -10.67% 2,324,000 -73,497 -0.8
8.41
11.25
9.45
24 tháng
(2024-03-25) 		-9.82 -51.15% 3,407,300 -480,793 -6.0
8.41
19.20
9.45
36 tháng
(2023-03-29) 		-27.52 -74.58% 6,350,500 -167,628 7.2
8.41
39.10
9.45
60 tháng
(2021-04-08) 		-39.58 -80.84% 49,813,400 680,316 41.2
8.41
54.07
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/06/2020
40.17
 15,300 40.29 40.29 40.10 0 0 0
17/06/2020
40.29
 19,500 40.17 40.29 39.94 0 0 0
16/06/2020
40.17
 16,300 40.10 41.42 40.17 0 0 0
15/06/2020
40.10
 18,200 40.87 41.61 39.75 500 0 0.1
12/06/2020
40.87
 20,800 40.95 40.99 40.10 300 0 0.0
11/06/2020
40.95
 19,900 41.19 41.22 40.29 0 200 -0.0
10/06/2020
41.19
 23,600 41.15 41.26 40.91 0 0 0
09/06/2020
41.15
 20,540 41.30 41.30 41.07 0 0 0
08/06/2020
41.30
 14,800 41.38 41.38 41.11 0 0 0
05/06/2020
41.38
 17,900 41.38 41.38 40.60 0 0 0
04/06/2020
41.38
 15,600 41.38 41.65 41.15 0 100 -0.0
03/06/2020
41.38
 10,100 41.38 41.42 40.99 0 0 0
02/06/2020
41.38
 10,600 41.50 41.54 40.95 0 0 0
01/06/2020
41.50
 9,400 41.85 41.85 41.34 200 300 -0.0
29/05/2020
41.85
 10,700 41.96 41.96 41.77 500 0 0.1
28/05/2020
41.96
 11,300 41.81 42.04 41.77 0 300 -0.0
27/05/2020
41.81
 9,200 41.69 41.85 41.65 0 0 0
26/05/2020
41.69
 10,300 41.85 41.85 41.50 0 0 0
25/05/2020
41.85
 13,100 41.69 42.04 41.19 0 0 0
22/05/2020
41.69
 10,400 42.31 42.31 41.46 0 0 0
21/05/2020
42.31
 11,500 42.35 42.35 41.61 0 0 0
20/05/2020
42.35
 8,500 42.43 42.82 41.89 0 0 0
19/05/2020
42.43
 9,700 42.16 42.82 42.31 0 0 0
18/05/2020
42.16
 7,800 41.58 42.63 42.16 100 0 0.0
15/05/2020
41.58
 11,500 41.69 43.13 41.46 200 0 0.0
14/05/2020
41.69
 8,700 41.42 41.69 41.26 0 0 0
13/05/2020
41.42
 20,700 41.11 41.65 41.11 0 0 0
12/05/2020
41.11
 8,600 41.50 41.50 40.64 0 0 0
11/05/2020
41.50
 11,300 40.45 41.50 40.41 0 0 0
08/05/2020
40.45
 8,100 40.41 40.45 40.37 0 0 0
07/05/2020
40.41
 9,700 40.10 40.45 40.33 0 0 0
06/05/2020
40.10
 8,900 39.98 42.82 40.10 0 0 0
05/05/2020
39.98
 10,900 38.97 41.26 38.97 0 0 0
04/05/2020
38.97
 7,600 36.98 41.73 36.98 0 0 0
29/04/2020
36.98
 10,600 36.48 36.98 36.51 0 0 0
28/04/2020
36.48
 9,340 36.59 36.59 36.44 0 100 -0.0
27/04/2020
36.59
 8,200 36.48 36.98 36.44 0 0 0
24/04/2020
36.48
 9,900 36.44 36.51 36.32 100 0 0.0
23/04/2020
36.44
 9,100 36.16 36.51 36.16 100 0 0.0
22/04/2020
36.16
 9,700 36.13 36.16 35.89 100 0 0.0
21/04/2020
36.13
 8,900 36.20 36.20 35.97 0 0 0
20/04/2020
36.20
 9,300 36.09 36.20 36.09 0 0 0
17/04/2020
36.09
 4,700 36.09 36.16 36.09 0 0 0
16/04/2020
36.09
 4,500 36.05 36.09 36.01 0 0 0
15/04/2020
36.05
 4,800 36.09 36.13 36.01 0 0 0
14/04/2020
36.09
 3,100 36.01 36.13 35.78 0 0 0
13/04/2020
36.01
 500 35.97 36.13 36.01 0 0 0
10/04/2020
35.97
 800 36.01 36.01 35.97 0 0 0
09/04/2020
36.01
 610 35.89 36.01 36.01 0 0 0
08/04/2020
35.89
 500 36.09 36.09 35.89 0 0 0
07/04/2020
36.09
 700 36.13 36.13 36.09 0 0 0
06/04/2020
36.13
 640 36.05 36.13 36.05 0 0 0
03/04/2020
36.05
 700 36.05 36.05 36.05 0 0 0
01/04/2020
36.05
 800 35.81 36.05 35.85 0 0 0
31/03/2020
35.81
 2,500 36.05 36.16 35.81 0 0 0
30/03/2020
36.05
 2,600 36.55 36.55 36.05 0 0 0
27/03/2020
36.55
 4,200 36.55 36.63 36.40 0 0 0
26/03/2020
36.55
 4,800 36.71 37.10 36.40 0 0 0
25/03/2020
36.71
 3,700 35.11 36.71 36.28 0 0 0
24/03/2020
35.11
 4,600 35.15 36.28 35.11 0 0 0
23/03/2020
35.15
 3,900 35.35 35.35 35.15 0 0 0
20/03/2020
35.35
 4,300 35.35 35.39 35.35 0 0 0
19/03/2020
35.35
 9,700 35.46 35.46 35.35 0 0 0
18/03/2020
35.46
 5,300 35.50 35.50 35.42 0 0 0
17/03/2020
35.50
 18,808 35.35 35.50 35.35 0 0 0
16/03/2020
35.35
 17,610 35.78 35.78 35.31 0 0 0
13/03/2020
35.78
 17,900 35.70 35.78 35.50 0 0 0
12/03/2020
35.70
 17,600 35.70 35.74 35.66 0 0 0
11/03/2020
35.70
 16,300 36.20 36.40 35.70 0 0 0
10/03/2020
36.20
 19,300 35.81 36.20 35.42 0 0 0
09/03/2020
35.81
 18,100 37.10 37.10 35.81 0 0 0
06/03/2020
37.10
 19,800 37.14 37.14 37.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |