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
(2025-11-05) 		0.15 1.65% 39,100 -13,800 -0.1
8.90
9.70
9.70
2 tháng
(2025-10-06) 		-0.24 -2.53% 158,500 -7,700 -0.1
8.71
9.70
9.70
3 tháng
(2025-09-08) 		-0.25 -2.63% 291,100 -5,100 -0.0
8.71
9.70
9.70
6 tháng
(2025-06-09) 		0.30 3.35% 1,629,800 -5,400 -0.3
8.52
11.25
9.70
12 tháng
(2024-12-10) 		-1.70 -15.53% 2,259,700 -184,251 -2.0
8.52
11.45
9.70
24 tháng
(2023-12-18) 		-12.75 -57.95% 4,049,700 -555,428 -7.8
8.52
22.60
9.70
36 tháng
(2022-12-21) 		-18.10 -66.18% 6,234,600 -34,662 10.0
8.52
39.10
9.70
60 tháng
(2020-12-31) 		-47.41 -83.68% 54,739,480 782,245 46.5
8.52
57.42
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
26.50
 2,000 26.55 26.55 26.45 0 0 -0.0
14/02/2023
26.55
 10,700 27.80 29.60 26.55 0 1,000 -0.0
13/02/2023
27.80
 9,500 26.10 27.90 25.20 0 0 -0.0
10/02/2023
26.10
 2,500 26.60 26.60 25 0 0 -0.0
09/02/2023
26.60
 200 27.80 28.80 26.60 0 0 -0.0
08/02/2023
27.80
 8,600 26 27.80 27.50 0 1,500 -0.0
07/02/2023
26
 3,700 27.20 28.80 25.60 0 0 -0.0
06/02/2023
27.20
 4,000 28.80 30.20 27.20 100 600 -0.0
03/02/2023
28.80
 4,200 27.80 29.40 25.90 0 0 0.0
02/02/2023
27.80
 900 28.95 28.95 27.80 0 0 0.0
01/02/2023
28.95
 900 29.50 29.50 27.70 79 1 0.0
31/01/2023
29.50
 2,100 29.55 29.55 27.50 0 0 0.0
30/01/2023
29.55
 2,700 28.30 30.25 27 21 0 0.0
27/01/2023
28.30
 6,300 26.50 28.35 25.05 0 0 0.0
19/01/2023
26.50
 5,100 25 26.50 23.25 100 0 0.0
18/01/2023
25
 700 25.05 25.05 24.95 0 0 0.0
17/01/2023
25.05
 1,600 26.75 26.75 25.05 0 0 0.0
16/01/2023
26.75
 5,100 25.25 27 23.60 200 0 0.0
13/01/2023
25.25
 3,100 23.90 25.25 22.70 200 0 0.0
12/01/2023
23.90
 700 23.10 23.90 22.85 0 0 0.0
11/01/2023
23.10
 400 24.55 24.55 23.10 0 0 0.0
10/01/2023
24.55
 4,800 22.95 24.55 22.90 200 33 0.0
09/01/2023
22.95
 5,000 23.75 24.90 22.20 3,300 0 0.1
06/01/2023
23.75
 600 24.95 24.95 23.60 0 0 0.0
05/01/2023
24.95
 600 25.35 25.35 24.90 0 0 0.0
04/01/2023
25.35
 6,200 23.90 25.55 22.50 0 0 0.0
03/01/2023
23.90
 4,300 23.50 23.95 21.95 800 0 0.0
30/12/2022
23.50
 3,100 25.25 25.50 23.50 500 0 0.0
29/12/2022
25.25
 500 26 26.80 24.30 0 200 -0.0
28/12/2022
26
 700 25.30 27.05 23.60 0 100 -0.0
27/12/2022
25.30
 400 24.20 25.30 22.60 0 100 -0.0
26/12/2022
24.20
 4,800 26 27.80 24.20 100 400 -0.0
23/12/2022
26
 2,800 27.80 28.80 25.90 100 100 0
22/12/2022
27.80
 8,500 27.35 28.90 25.45 300 0 0.0
21/12/2022
27.35
 5,200 27.25 28 25.35 200 100 0.0
20/12/2022
27.25
 600 28.95 28.95 26.95 0 100 -0.0
19/12/2022
28.95
 9,000 29.15 29.15 27.30 0 3,800 -0.1
16/12/2022
29.15
 0 29.15 29.15 29.15 0 0 0.0
15/12/2022
29.15
 3,900 29.30 29.30 27.60 500 100 0.0
14/12/2022
29.30
 1,300 29 29.30 27.10 0 100 -0.0
13/12/2022
29
 700 29 29 29 500 0 0.0
12/12/2022
29
 0 29 29 29 0 0 0.0
09/12/2022
29
 0 29 29 29 0 0 0.0
08/12/2022
29
 500 27.50 29.30 27.60 0 0 0.0
07/12/2022
27.50
 1,500 29.50 29.60 27.50 500 200 0.0
06/12/2022
29.50
 1,900 28.80 29.50 28.80 500 0 0.0
05/12/2022
28.80
 5,500 29 29.75 27 0 0 -0.0
02/12/2022
29
 0 29 29 29 0 0 -0.0
01/12/2022
29
 2,900 27.40 29.20 25.60 0 100 -0.0
30/11/2022
27.40
 800 29.40 29.40 27.40 0 100 -0.0
29/11/2022
29.40
 200 28.95 29.40 29.35 0 0 0.0
28/11/2022
28.95
 500 28.95 28.95 27 100 0 0.0
25/11/2022
28.95
 2,200 27.10 28.95 28.90 0 0 0.0
24/11/2022
27.10
 1,900 29.10 29.50 27.10 0 0 0.0
23/11/2022
29.10
 600 27.55 29.10 26.20 0 0 0.0
22/11/2022
27.55
 1,100 29.50 29.55 27.55 0 0 0.0
21/11/2022
29.50
 2,000 29.30 29.50 27.25 100 0 0.0
18/11/2022
29.30
 800 31.45 32.80 29.25 0 0 -0.0
17/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
17/11/2022
31.45
 200 29.44 31.50 31.45 0 0 -0.0
16/11/2022
29.44
 600 31.63 31.63 29.44 0 0 -0.0
15/11/2022
31.63
 2,600 31.63 31.63 29.44 0 100 -0.0
14/11/2022
31.63
 1,500 30.33 31.63 30.23 0 0 0.0
11/11/2022
30.33
 400 30.28 30.42 30.33 100 0 0.0
10/11/2022
30.28
 3,300 32.56 33.02 30.28 0 700 -0.0
09/11/2022
32.56
 5,500 30.60 32.56 30.51 0 0 -0.0
08/11/2022
30.60
 500 29.58 30.60 27.53 0 0 -0.0
07/11/2022
29.58
 3,000 31.53 33.35 29.35 0 0 -0.0
04/11/2022
31.53
 1,500 32 32 29.77 0 100 -0.0
03/11/2022
32
 100 31.95 32 32 0 0 -0.1
02/11/2022
31.95
 200 31.95 31.95 31.91 0 0 -0.1
01/11/2022
31.95
 4,300 29.95 32.05 27.86 0 2,000 -0.1
31/10/2022
29.95
 600 30.28 30.28 29.95 0 0 -0.0
28/10/2022
30.28
 600 32.56 32.56 30.28 0 100 -0.0
27/10/2022
32.56
 1,400 32.09 34.23 32.09 200 0 0.0
26/10/2022
32.09
 2,300 32.05 32.56 32.09 1,800 0 0.1
25/10/2022
32.05
 900 34.42 34.42 32.05 0 0 0
24/10/2022
34.42
 1,300 35.35 35.35 34.42 0 100 -0.0
21/10/2022
35.35
 2,200 35.26 35.35 35.26 0 0 0
20/10/2022
35.26
 0 35.26 35.26 35.26 0 0 0
19/10/2022
35.26
 400 35.35 35.35 33.21 0 0 0
18/10/2022
35.35
 400 35.40 35.49 35.30 0 200 -0.0
17/10/2022
35.40
 1,400 35.02 35.40 32.65 0 0 -0.0
14/10/2022
35.02
 1,000 34.19 35.02 34.84 0 600 -0.0
13/10/2022
34.19
 600 32.28 34.19 32.28 0 500 -0.0
12/10/2022
32.28
 12,600 34.60 35.07 32.28 0 4,800 -0.2
11/10/2022
34.60
 15,200 37.21 37.40 34.60 0 0 0.0
10/10/2022
37.21
 2,900 40 40.09 37.21 1,000 300 0.0
07/10/2022
40
 12,500 39.81 40 37.26 500 0 0.0
06/10/2022
39.81
 1,600 39.81 39.81 39.81 0 200 -0.0
05/10/2022
39.81
 20,800 38.98 39.81 38.98 0 100 -0.0
04/10/2022
38.98
 3,000 39.81 40.28 37.26 1,100 0 0.0
03/10/2022
39.81
 2,200 39.16 39.81 39.35 0 0 -0.1
30/09/2022
39.16
 88,400 38.79 39.16 38.23 500 1,800 -0.1
29/09/2022
38.79
 79,700 38.70 39.44 38.70 100 2,500 -0.1
28/09/2022
38.70
 85,200 39.81 39.81 38.60 0 1,900 -0.1
27/09/2022
39.81
 105,200 39.16 40.28 38.98 1,500 0 0.1
26/09/2022
39.16
 91,200 39.53 39.63 38.79 0 4,200 -0.2
23/09/2022
39.53
 111,300 41.30 41.40 39.35 0 5,900 -0.3
22/09/2022
41.30
 88,500 42.23 42.23 40.84 0 12,100 -0.5
21/09/2022
42.23
 82,200 44.19 44.19 41.95 300 8,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |