Clever Group Corporation (ADG.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:29PM ICT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 15,650.00 | 17,600.00 | 15,650.00 | 17,300.00 | 17,300.00 | 12,300 |
| May 27, 2024 | 16,700.00 | 16,700.00 | 16,650.00 | 16,650.00 | 16,650.00 | 10,700 |
| May 24, 2024 | 17,600.00 | 17,850.00 | 17,050.00 | 17,850.00 | 17,850.00 | 6,900 |
| May 23, 2024 | 18,200.00 | 18,200.00 | 18,100.00 | 18,150.00 | 18,150.00 | 2,300 |
| May 22, 2024 | 17,300.00 | 18,200.00 | 17,050.00 | 18,200.00 | 18,200.00 | 1,800 |
| May 21, 2024 | 18,550.00 | 18,550.00 | 17,050.00 | 17,100.00 | 17,100.00 | 8,800 |
| May 20, 2024 | 16,800.00 | 17,500.00 | 16,800.00 | 17,400.00 | 17,400.00 | 7,500 |
| May 17, 2024 | 15,800.00 | 17,950.00 | 15,800.00 | 17,300.00 | 17,300.00 | 2,100 |
| May 16, 2024 | 16,900.00 | 16,950.00 | 16,850.00 | 16,850.00 | 16,850.00 | 800 |
| May 15, 2024 | 16,650.00 | 16,650.00 | 16,550.00 | 16,550.00 | 16,550.00 | 1,400 |
| May 14, 2024 | 16,500.00 | 16,550.00 | 16,500.00 | 16,550.00 | 16,550.00 | 1,800 |
| May 13, 2024 | 15,800.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3,100 |
| May 10, 2024 | 16,950.00 | 17,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 6,300 |
| May 09, 2024 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,000 |
| May 08, 2024 | 16,350.00 | 16,350.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,700 |
| May 07, 2024 | 16,000.00 | 16,400.00 | 15,100.00 | 16,400.00 | 16,400.00 | 2,800 |
| May 06, 2024 | 16,600.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,000 |
| May 03, 2024 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 300 |
| May 02, 2024 | 16,900.00 | 16,900.00 | 16,050.00 | 16,050.00 | 16,050.00 | 2,900 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 16,500.00 | 16,550.00 | 16,000.00 | 16,550.00 | 16,550.00 | 3,200 |
| Apr 25, 2024 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 300 |
| Apr 24, 2024 | 17,800.00 | 17,800.00 | 16,550.00 | 16,550.00 | 16,550.00 | 19,600 |
| Apr 23, 2024 | 17,100.00 | 17,900.00 | 16,650.00 | 17,750.00 | 17,750.00 | 4,200 |
| Apr 22, 2024 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 100 |
| Apr 19, 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 300 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 100 |
| Apr 16, 2024 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 300 |
| Apr 15, 2024 | 18,500.00 | 18,550.00 | 18,500.00 | 18,550.00 | 18,550.00 | 10,300 |
| Apr 12, 2024 | 17,650.00 | 18,500.00 | 17,100.00 | 18,400.00 | 18,400.00 | 9,300 |
| Apr 11, 2024 | 17,100.00 | 17,650.00 | 16,750.00 | 17,650.00 | 17,650.00 | 3,300 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 18,250.00 | 18,650.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,700 |
| Apr 08, 2024 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 18,900.00 | 800 |
| Apr 05, 2024 | 18,250.00 | 19,050.00 | 18,250.00 | 19,000.00 | 19,000.00 | 700 |
| Apr 04, 2024 | 18,300.00 | 18,300.00 | 18,250.00 | 18,250.00 | 18,250.00 | 1,000 |
| Apr 03, 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 100 |
| Apr 02, 2024 | 19,050.00 | 19,050.00 | 18,250.00 | 19,000.00 | 19,000.00 | 1,400 |
| Apr 01, 2024 | 18,300.00 | 19,100.00 | 18,250.00 | 19,100.00 | 19,100.00 | 900 |
| Mar 29, 2024 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 500 |
| Mar 28, 2024 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 4,800 |
| Mar 27, 2024 | 18,850.00 | 18,850.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4,000 |
| Mar 26, 2024 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,000 |
| Mar 25, 2024 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,200 |
| Mar 22, 2024 | 19,200.00 | 19,200.00 | 18,950.00 | 19,200.00 | 19,200.00 | 7,500 |
| Mar 21, 2024 | 19,300.00 | 19,450.00 | 18,250.00 | 19,250.00 | 19,250.00 | 3,100 |
| Mar 20, 2024 | 19,350.00 | 19,400.00 | 19,300.00 | 19,300.00 | 19,300.00 | 400 |
| Mar 19, 2024 | 18,300.00 | 19,400.00 | 18,300.00 | 19,400.00 | 19,400.00 | 5,300 |
| Mar 18, 2024 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 400 |
| Mar 15, 2024 | 19,800.00 | 19,800.00 | 19,050.00 | 19,700.00 | 19,700.00 | 3,500 |
| Mar 14, 2024 | 19,550.00 | 19,850.00 | 19,050.00 | 19,850.00 | 19,850.00 | 3,700 |
| Mar 13, 2024 | 19,500.00 | 19,550.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,300 |
| Mar 12, 2024 | 19,900.00 | 19,900.00 | 18,550.00 | 19,000.00 | 19,000.00 | 5,600 |
| Mar 11, 2024 | 19,950.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 2,200 |
| Mar 08, 2024 | 19,500.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,800 |
| Mar 07, 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2,600 |
| Mar 06, 2024 | 19,950.00 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,800 |
| Mar 05, 2024 | 19,400.00 | 19,900.00 | 19,400.00 | 19,500.00 | 19,500.00 | 4,100 |
| Mar 04, 2024 | 19,500.00 | 19,500.00 | 19,400.00 | 19,450.00 | 19,450.00 | 3,900 |
| Mar 01, 2024 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,400 |
| Feb 29, 2024 | 20,000.00 | 20,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | 7,700 |
| Feb 28, 2024 | 19,900.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 6,400 |
| Feb 27, 2024 | 19,900.00 | 19,950.00 | 19,000.00 | 19,950.00 | 19,950.00 | 700 |
| Feb 26, 2024 | 19,900.00 | 19,950.00 | 19,800.00 | 19,950.00 | 19,950.00 | 1,900 |
| Feb 23, 2024 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1,000 |
| Feb 22, 2024 | 19,850.00 | 20,000.00 | 19,850.00 | 20,000.00 | 20,000.00 | 1,300 |
| Feb 21, 2024 | 19,900.00 | 19,900.00 | 19,250.00 | 19,850.00 | 19,850.00 | 700 |
| Feb 20, 2024 | 19,900.00 | 19,950.00 | 19,850.00 | 19,900.00 | 19,900.00 | 2,200 |
| Feb 19, 2024 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1,600 |
| Feb 16, 2024 | 19,100.00 | 19,900.00 | 19,050.00 | 19,900.00 | 19,900.00 | 900 |
| Feb 15, 2024 | 19,000.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 400 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 19,500.00 | 19,950.00 | 19,500.00 | 19,850.00 | 19,850.00 | 1,700 |
| Feb 05, 2024 | 20,000.00 | 20,000.00 | 19,100.00 | 19,500.00 | 19,500.00 | 2,000 |
| Feb 02, 2024 | 20,300.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 1,200 |
| Feb 01, 2024 | 19,850.00 | 19,850.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,300 |
| Jan 31, 2024 | 19,550.00 | 19,800.00 | 19,550.00 | 19,800.00 | 19,800.00 | 800 |
| Jan 30, 2024 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 200 |
| Jan 29, 2024 | 19,600.00 | 20,450.00 | 19,500.00 | 20,450.00 | 20,450.00 | 500 |
| Jan 26, 2024 | 20,900.00 | 20,950.00 | 19,900.00 | 20,500.00 | 20,500.00 | 3,100 |
| Jan 25, 2024 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1,100 |
| Jan 24, 2024 | 22,300.00 | 22,300.00 | 21,000.00 | 21,050.00 | 21,050.00 | 3,900 |
| Jan 23, 2024 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,100 |
| Jan 22, 2024 | 21,000.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 2,500 |
| Jan 19, 2024 | 20,900.00 | 20,950.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,700 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 21,500.00 | 21,550.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1,200 |
| Jan 16, 2024 | 21,150.00 | 21,400.00 | 20,800.00 | 21,050.00 | 21,050.00 | 600 |
| Jan 15, 2024 | 21,150.00 | 21,150.00 | 21,100.00 | 21,150.00 | 21,150.00 | 900 |
| Jan 12, 2024 | 21,900.00 | 21,950.00 | 21,100.00 | 21,100.00 | 21,100.00 | 5,800 |
| Jan 11, 2024 | 21,100.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 4,800 |
| Jan 10, 2024 | 21,050.00 | 21,600.00 | 20,350.00 | 21,100.00 | 21,100.00 | 6,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.