Monday, December 23, 2024 4:38:03 AM - Markets closed
VN-INDEX 1,257.50 +2.83/+0.23%
HNX-INDEX 227.07 -0.47/-0.21%
UPCOM-INDEX 93.39 +0.66/+0.72%
Clever Group Corporation (ADG : HOSE)
Consumer Services : Media Agencies
10.60 -0.10/-0.93%
3:05:01 PM
Closing price on 12/10/2024
10.95 -0.05/-0.45%
Open 10.90
High 10.95
Low 10.25
Volume 3,500
Split-adjusted Price 10.95

Create Alert at: 9 11 12 ...
ADG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/10/2024 -0.05 / -0.45% 10.90 10.95 10.25 10.95 10.56 10.95 3,500
12/9/2024 0.00 / 0.00% 11.00 11.00 10.95 11.00 10.97 11.00 1,700
12/6/2024 0.00 / 0.00% 10.95 11.20 10.65 11.00 11.04 11.00 3,700
12/5/2024 +0.45 / +4.27% 10.70 11.00 10.70 11.00 10.85 11.00 1,800
12/4/2024 0.00 / 0.00% 10.55 10.55 10.55 10.55 10.55 10.55 400
12/3/2024 +0.05 / +0.48% 11.10 11.10 10.55 10.55 10.92 10.55 600
12/2/2024 0.00 / 0.00% 11.00 11.00 10.50 10.50 10.81 10.50 800
11/29/2024 0.00 / 0.00% 10.50 10.50 10.50 10.50 10.50 10.50 0
11/28/2024 -0.65 / -5.83% 10.50 10.50 10.50 10.50 10.50 10.50 300
11/27/2024 0.00 / 0.00% 11.15 11.15 11.15 11.15 11.15 11.15 0
11/26/2024 0.00 / 0.00% 11.15 11.15 11.15 11.15 11.15 11.15 100
11/25/2024 0.00 / 0.00% 11.15 11.15 11.15 11.15 11.15 11.15 0
11/22/2024 0.00 / 0.00% 11.15 11.15 11.15 11.15 11.15 11.15 0
11/21/2024 +0.45 / +4.21% 11.25 11.25 10.60 11.15 11.05 11.15 1,100
11/20/2024 -0.40 / -3.60% 11.00 11.00 10.55 10.70 10.95 10.70 2,400
11/19/2024 +0.40 / +3.74% 11.40 11.40 10.80 11.10 11.18 11.10 3,600
11/18/2024 +0.20 / +1.90% 10.50 10.85 10.10 10.70 10.27 10.70 11,100
11/15/2024 0.00 / 0.00% 10.50 10.50 10.50 10.50 10.50 10.50 1,000
11/14/2024 -0.40 / -3.67% 10.90 10.90 10.50 10.50 10.57 10.50 900
11/13/2024 0.00 / 0.00% 10.95 10.95 10.90 10.90 10.91 10.90 400
11/12/2024 -0.55 / -4.80% 11.00 11.00 10.90 10.90 10.92 10.90 500
11/11/2024 +0.45 / +4.09% 11.00 11.45 10.60 11.45 10.99 11.45 8,500
11/8/2024 0.00 / 0.00% 11.00 11.00 10.55 11.00 10.84 11.00 2,200
11/7/2024 -0.50 / -4.35% 11.00 11.00 11.00 11.00 11.00 11.00 1,900
11/6/2024 +0.35 / +3.14% 11.15 11.50 10.50 11.50 10.86 11.50 11,600
11/5/2024 -0.30 / -2.62% 10.90 11.15 10.90 11.15 11.03 11.15 7,000
11/4/2024 +0.45 / +4.09% 11.45 11.45 11.45 11.45 11.45 11.45 1,000
11/1/2024 0.00 / 0.00% 11.00 11.00 10.90 11.00 10.99 11.00 7,800
10/31/2024 -0.05 / -0.45% 11.05 11.35 11.00 11.00 11.05 11.00 3,500
10/30/2024 -0.10 / -0.90% 11.80 11.80 10.80 11.05 11.70 11.05 5,600
ADG News
26/11 ADG: Approving the investment in subsidiary
10/10 ADG: BOD resolution date October 08, 2024
09/07 ADG: Approving the establishment of subsidiary
28/05 ADG: BOD resolution dated May 27, 2024
17/05 ADG: Choosing auditor for 2024 financial statement
Related Companies
Volume Price Change
CAR  300 20.20 0.00%
FOC  34,300 79.00 1.67%
ODE  18,300 43.60 0.00%
VNX  0 16.80 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,257.50 +2.83/+0.23%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.