CTCP Clever Group (adg)

9.17
0
(0%)
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
(2026-02-23) 		0.23 2.56% 266,600 -16,200 -0.2
8.41
9.80
9.17
2 tháng
(2026-01-16) 		0.03 0.33% 352,700 -21,600 -0.2
8.41
9.80
9.17
3 tháng
(2025-12-17) 		0.43 4.89% 390,500 -23,400 -0.2
8.41
9.80
9.17
6 tháng
(2025-09-18) 		-0.27 -2.84% 651,800 -28,600 -0.3
8.41
9.80
9.17
12 tháng
(2025-03-24) 		-0.97 -9.51% 2,321,100 -77,675 -0.9
8.41
11.25
9.17
24 tháng
(2024-03-27) 		-9.57 -50.90% 3,419,800 -486,993 -6.1
8.41
19.10
9.17
36 tháng
(2023-04-03) 		-28.37 -75.45% 6,283,900 -245,828 4.5
8.41
39.10
9.17
60 tháng
(2021-04-12) 		-39.73 -81.15% 49,668,900 665,016 40.6
8.41
54.07
9.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2022
44.19
 184,100 41.30 44.19 41.21 12,100 0 0.6
19/09/2022
41.30
 92,800 41.40 41.58 41.02 0 22 -0.0
16/09/2022
41.40
 105,300 41.95 42.05 41.12 7,000 5,300 0.1
15/09/2022
41.95
 91,700 41.58 42.42 41.58 7,100 1,300 0.0
14/09/2022
41.58
 98,700 41.67 41.86 41.21 5,400 4,400 0.2
13/09/2022
41.67
 122,100 42.33 42.33 41.40 10,100 4,400 0.2
12/09/2022
42.33
 158,500 41.58 43.63 41.67 40,400 5,300 1.3
09/09/2022
41.58
 191,800 38.88 41.58 39.26 29,300 1,000 1.3
08/09/2022
38.88
 91,600 38.42 39.07 38.33 0 0 -0.3
07/09/2022
38.42
 89,600 39.91 39.91 38.42 0 8,000 -0.3
06/09/2022
39.91
 74,600 40.65 40.74 39.53 1,500 4,200 -0.1
05/09/2022
40.65
 83,400 40 40.93 40.28 4,800 1,000 0.2
31/08/2022
40
 112,400 38.42 40.19 38.42 9,300 1,900 0.3
30/08/2022
38.42
 95,100 39.35 39.35 37.58 9,000 8,700 0.0
29/08/2022
39.35
 108,500 40.37 40.47 39.07 8,500 6,200 0.1
26/08/2022
40.37
 126,300 38.79 40.47 38.88 11,200 0 0.5
25/08/2022
38.79
 84,100 39.07 39.16 38.51 1,400 0 0.1
24/08/2022
39.07
 125,000 37.67 39.07 37.67 33,400 9,000 1.0
23/08/2022
37.67
 90,800 37.58 37.77 36.84 1,300 600 0.0
22/08/2022
37.58
 94,300 38.60 38.79 37.30 3,000 4,600 -0.1
19/08/2022
38.60
 84,800 38.79 39.63 38.51 3,000 0 0.1
18/08/2022
38.79
 99,600 39.16 39.63 38.70 800 0 0.0
17/08/2022
39.16
 102,100 39.44 40 39.07 3,200 800 0.1
16/08/2022
39.44
 99,700 38.79 39.44 38.60 4,300 0 0.2
15/08/2022
38.79
 101,700 38.42 38.98 37.77 0 1,800 -0.1
12/08/2022
38.42
 88,200 39.07 39.16 38.33 1,800 1,500 0.0
11/08/2022
39.07
 95,500 38.70 39.44 38.60 1,300 300 0.0
10/08/2022
38.70
 74,100 38.98 39.26 38.60 0 0 0.1
09/08/2022
38.98
 84,600 38.70 39.35 38.60 2,800 200 0.1
08/08/2022
38.70
 102,400 37.86 38.88 37.49 4,000 0 0.2
05/08/2022
37.86
 78,100 37.86 37.95 37.30 1,700 0 0.1
04/08/2022
37.86
 93,700 38.70 38.79 37.49 2,100 10,500 -0.3
03/08/2022
38.70
 88,900 38.51 38.88 38.14 3,300 0 0.1
02/08/2022
38.51
 76,000 38.14 38.70 37.67 1,400 0 0.1
01/08/2022
38.14
 73,400 36.84 38.23 36.93 9,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |