CTCP Clever Group (adg)

11.15
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
(2024-10-23) 		-0.05 -0.45% 77,800 -20,475 -0.2
10.50
11.50
11.15
2 tháng
(2024-09-23) 		-0.85 -7.08% 199,000 -85,175 -1.0
10.50
12.50
11.15
3 tháng
(2024-08-26) 		-1.75 -13.57% 265,700 -124,875 -1.5
10.50
13
11.15
6 tháng
(2024-05-27) 		-5.50 -33.03% 607,200 -225,475 -3.0
10.50
17.30
11.15
12 tháng
(2023-11-28) 		-11.20 -50.11% 1,828,500 -385,010 -6.1
10.50
23.40
11.15
24 tháng
(2022-12-05) 		-17.65 -61.28% 3,990,400 150,356 12.0
10.50
39.10
11.15
36 tháng
(2021-12-08) 		-35.36 -76.03% 28,347,300 385,934 23.1
10.50
49.77
11.15
60 tháng
(2019-12-26) 		-18.82 -62.80% 60,071,999 932,783 46.2
10.50
57.42
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2022
36.84
 74,500 36.28 37.21 36.28 8,900 0 0.4
28/07/2022
36.28
 78,800 34.88 36.47 34.88 6,900 0 0.3
27/07/2022
34.88
 114,900 35.44 35.44 33.67 0 1,000 -0.0
26/07/2022
35.44
 85,300 35.63 35.91 35.35 1,400 0 0.1
25/07/2022
35.63
 73,800 35.72 35.81 35.16 1,000 0 0.0
22/07/2022
35.72
 76,100 35.63 36.19 35.53 100 0 0.1
21/07/2022
35.63
 90,900 35.53 36.28 35.53 1,000 0 0.0
20/07/2022
35.53
 74,200 34.88 35.81 34.88 1,200 900 0.0
19/07/2022
34.88
 84,700 35.63 35.63 34.51 1,000 3,100 -0.1
18/07/2022
35.63
 72,500 35.35 35.81 35.35 300 0 0.0
15/07/2022
35.35
 73,600 35.44 35.72 35.26 2,400 0 0.1
14/07/2022
35.44
 77,400 35.91 35.91 35.35 400 0 0.0
13/07/2022
35.91
 80,700 35.07 36.19 35.26 8,000 0 0.3
12/07/2022
35.07
 70,500 34.51 35.07 34.05 1,900 0 0.1
11/07/2022
34.51
 65,300 34.23 34.79 34.14 5,300 0 0.2
08/07/2022
34.23
 93,000 32.84 34.23 32.84 800 2,700 0.2
07/07/2022
32.84
 73,900 32.28 32.93 32 3,800 5,800 -0.1
06/07/2022
32.28
 97,400 34.23 34.23 32.28 0 12,300 -0.4
05/07/2022
34.23
 107,100 35.63 36.19 33.95 1,000 5,100 -0.2
04/07/2022
35.63
 88,400 34.42 35.91 34.42 5,900 0 0.2
01/07/2022
34.42
 103,400 35.07 35.07 33.77 4,000 10,900 -0.3
30/06/2022
35.07
 86,700 36.28 36.56 34.98 1,800 4,800 -0.1
29/06/2022
36.28
 82,000 36.65 36.65 35.81 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |