CTCP Clever Group (adg)

8
-0.39
(-4.65%)
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
(2026-08-12) 		-0.20 -2.33% 12,400 -2,525 0
7.91
8.59
8.39
2 tháng
(2026-07-13) 		-0.11 -1.29% 25,100 -4,525 0
7.91
8.85
8.39
3 tháng
(2026-06-15) 		-0.05 -0.59% 70,900 -6,025 0
7.91
9.03
8.39
6 tháng
(2026-03-16) 		-0.84 -9.10% 201,800 -14,925 -0.0
7.91
9.25
8.39
12 tháng
(2025-09-16) 		-1.06 -11.22% 909,200 -42,525 -0.3
7.91
9.80
8.39
24 tháng
(2024-09-23) 		-3.61 -30.08% 3,091,500 -309,918 -3.3
7.91
12.50
8.39
36 tháng
(2023-09-27) 		-17.61 -67.73% 5,401,000 -611,253 -8.4
7.91
27.50
8.39
60 tháng
(2021-10-07) 		-31.52 -78.98% 37,830,800 679,391 43.0
7.91
49.77
8.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |