CTCP Clever Group (HOSE: ADG)

Clever Group Corporation

Ngày Đóng cửa R_i VN-Index R_vnindex HSTQ
2/22/2021 64,900 1175.04 0.143526
2/23/2021 63,900 -0.015408 1177.64 0.002213
2/24/2021 62,500 -0.021909 1162.01 -0.013272
2/25/2021 60,900 -0.0256 1165.43 0.002943
2/26/2021 61,000 0.001642 1168.47 0.002608
3/1/2021 61,000 0 1186.17 0.015148
3/2/2021 60,000 -0.016393 1186.61 0.000371
3/3/2021 60,000 0 1186.95 0.000287
3/4/2021 59,900 -0.001667 1168.52 -0.015527
3/5/2021 60,800 0.015025 1168.69 0.000145
3/8/2021 60,000 -0.013158 1168.27 -0.000359
3/9/2021 60,100 0.001667 1161.97 -0.005393
3/10/2021 60,400 0.004992 1170.08 0.00698
3/11/2021 60,000 -0.006623 1181.73 0.009957
3/12/2021 60,200 0.003333 1181.56 -0.000144
3/15/2021 60,300 0.001661 1184.56 0.002539
3/16/2021 60,000 -0.004975 1179.9 -0.003934
3/17/2021 60,000 0 1186.09 0.005246
3/18/2021 60,000 0 1200.94 0.01252
3/19/2021 59,900 -0.001667 1194.05 -0.005737
3/22/2021 60,000 0.001669 1194.43 0.000318
3/23/2021 59,900 -0.001667 1183.45 -0.009193
3/24/2021 60,000 0.001669 1161.81 -0.018286
3/25/2021 59,600 -0.006667 1163.1 0.00111
3/26/2021 59,400 -0.003356 1162.21 -0.000765
3/29/2021 58,500 -0.015152 1175.68 0.01159
3/30/2021 57,300 -0.020513 1186.36 0.009084
3/31/2021 56,300 -0.017452 1191.44 0.004282
4/1/2021 55,700 -0.010657 1216.1 0.020698
4/2/2021 55,700 0 1224.45 0.006866
4/5/2021 55,900 0.003591 1236.05 0.009474
4/6/2021 57,500 0.028623 1239.96 0.003163
4/7/2021 58,800 0.022609 1242.38 0.001952
4/8/2021 58,500 -0.005102 1234.89 -0.006029
4/9/2021 57,500 -0.017094 1231.66 -0.002616
4/12/2021 58,500 0.017391 1252.45 0.01688
4/13/2021 59,300 0.013675 1248.33 -0.00329
4/14/2021 60,200 0.015177 1255.87 0.00604
4/15/2021 61,000 0.013289 1247.25 -0.006864
4/16/2021 62,300 0.021311 1238.71 -0.006847
4/19/2021 63,100 0.012841 1260.58 0.017655
4/20/2021 64,600 0.023772 1268.28 0.006108
4/22/2021 63,000 -0.024768 1227.82 -0.031901
4/23/2021 62,000 -0.015873 1248.53 0.016867
4/26/2021 61,400 -0.009677 1215.77 -0.026239
4/27/2021 61,500 0.001629 1219.75 0.003274
4/28/2021 61,400 -0.001626 1229.55 0.008034
4/29/2021 61,500 0.001629 1239.39 0.008003
5/4/2021 61,000 -0.00813 1242.2 0.002267
5/5/2021 59,400 -0.02623 1256.43 0.011455
5/6/2021 58,500 -0.015152 1250.57 -0.004664
5/7/2021 56,000 -0.042735 1241.81 -0.007005
5/10/2021 55,000 -0.017857 1259.58 0.01431
5/11/2021 56,100 0.02 1256.04 -0.00281
5/12/2021 56,900 0.01426 1269.09 0.01039
5/13/2021 56,500 -0.00703 1261.99 -0.005595
5/14/2021 55,700 -0.014159 1266.36 0.003463
5/17/2021 55,000 -0.012567 1258.7 -0.006049
5/18/2021 55,000 0 1252.68 -0.004783
5/19/2021 55,100 0.001818 1262.49 0.007831
5/20/2021 53,500 -0.029038 1278.22 0.01246
5/21/2021 53,500 0 1283.93 0.004467
5/24/2021 53,000 -0.009346 1297.98 0.010943
5/25/2021 52,000 -0.018868 1308.58 0.008167
5/26/2021 50,000 -0.038462 1316.7 0.006205
5/27/2021 50,500 0.01 1303.57 -0.009972
5/28/2021 50,500 0 1320.46 0.012957
5/31/2021 50,000 -0.009901 1328.05 0.005748
6/1/2021 47,300 -0.054 1337.78 0.007327
6/2/2021 47,300 0 1340.78 0.002243
6/3/2021 47,900 0.012685 1364.28 0.017527
6/4/2021 49,800 0.039666 1374.05 0.007161
6/7/2021 49,700 -0.002008 1358.78 -0.011113
6/8/2021 49,300 -0.008048 1319.88 -0.028629
6/9/2021 49,100 -0.004057 1332.9 0.009865
6/10/2021 49,100 0 1323.58 -0.006992
6/11/2021 49,000 -0.002037 1351.74 0.021276
6/14/2021 49,000 0 1361.72 0.007383
6/15/2021 48,500 -0.010204 1367.36 0.004142
6/16/2021 48,000 -0.010309 1356.52 -0.007928
6/17/2021 47,800 -0.004167 1359.92 0.002506
6/18/2021 47,800 0 1377.77 0.013126
6/21/2021 48,500 0.014644 1372.63 -0.003731
6/22/2021 48,500 0 1379.97 0.005347
6/23/2021 48,100 -0.008247 1376.87 -0.002246
6/24/2021 47,950 -0.003119 1379.72 0.00207
6/25/2021 47,700 -0.005214 1390.12 0.007538
6/28/2021 47,800 0.002096 1405.81 0.011287
6/29/2021 47,800 0 1410.04 0.003009
6/30/2021 48,200 0.008368 1408.55 -0.001057
7/1/2021 47,700 -0.010373 1417.08 0.006056
7/2/2021 47,900 0.004193 1420.27 0.002251
7/5/2021 47,700 -0.004175 1411.13 -0.006435
7/6/2021 47,600 -0.002096 1354.79 -0.039925
7/7/2021 47,000 -0.012605 1388.55 0.024919
7/8/2021 47,200 0.004255 1374.68 -0.009989
7/9/2021 47,000 -0.004237 1347.14 -0.020034
7/12/2021 45,200 -0.038298 1296.3 -0.037739
7/13/2021 45,600 0.00885 1297.54 0.000957
7/14/2021 45,450 -0.003289 1279.91 -0.013587
7/15/2021 45,650 0.0044 1293.92 0.010946
7/16/2021 46,000 0.007667 1299.31 0.004166
7/19/2021 45,400 -0.013043 1243.51 -0.042946
7/20/2021 45,100 -0.006608 1273.29 0.023948
7/21/2021 45,250 0.003326 1270.79 -0.001963
7/22/2021 45,400 0.003315 1293.67 0.018005
7/23/2021 45,400 0 1268.83 -0.019201
7/26/2021 45,600 0.004405 1272.71 0.003058
7/27/2021 45,200 -0.008772 1276.93 0.003316
7/28/2021 46,000 0.017699 1277.07 0.00011
7/29/2021 46,900 0.019565 1293.6 0.012944
7/30/2021 47,700 0.017058 1310.05 0.012716
8/2/2021 47,600 -0.002096 1314.22 0.003183
8/3/2021 47,750 0.003151 1332.44 0.013864
8/4/2021 48,400 0.013613 1334.74 0.001726
8/5/2021 48,550 0.003099 1345.55 0.008099
8/6/2021 43,800 -0.097837 1341.45 -0.003047
8/9/2021 43,450 -0.007991 1359.86 0.013724
8/10/2021 42,350 -0.025316 1362.43 0.00189
8/11/2021 41,950 -0.009445 1357.79 -0.003406
8/12/2021 42,000 0.001192 1353.05 -0.003491
8/13/2021 42,100 0.002381 1357.05 0.002956
8/16/2021 42,100 0 1370.96 0.01025
8/17/2021 42,000 -0.002375 1363.09 -0.005741
8/18/2021 41,900 -0.002381 1360.94 -0.001577
8/19/2021 42,100 0.004773 1374.85 0.010221
8/20/2021 41,900 -0.004751 1329.43 -0.033036
8/23/2021 41,900 0 1298.86 -0.022995
8/24/2021 41,150 -0.0179 1298.74 -9.24E-05
8/25/2021 41,500 0.008505 1309.55 0.008323
8/26/2021 41,300 -0.004819 1301.12 -0.006437
8/27/2021 41,300 0 1313.2 0.009284
8/30/2021 41,350 0.001211 1328.14 0.011377
8/31/2021 41,600 0.006046 1331.47 0.002507
9/1/2021 44,500 0.069712 1334.65 0.002388
9/6/2021 46,800 0.051685 1346.39 0.008796
9/7/2021 45,900 -0.019231 1341.9 -0.003335
9/8/2021 44,400 -0.03268 1333.61 -0.006178
9/9/2021 42,800 -0.036036 1343.98 0.007776
9/10/2021 44,000 0.028037 1345.31 0.00099
9/13/2021 43,100 -0.020455 1341.43 -0.002884
9/14/2021 42,400 -0.016241 1339.7 -0.00129
9/15/2021 42,400 0 1345.83 0.004576
9/16/2021 43,500 0.025943 1345.87 2.972E-05
9/17/2021 43,600 0.002299 1352.64 0.00503
9/20/2021 43,700 0.002294 1350.48 -0.001597
9/21/2021 42,500 -0.02746 1339.84 -0.007879
9/22/2021 42,400 -0.002353 1350.68 0.008091
9/23/2021 42,450 0.001179 1352.76 0.00154
9/24/2021 42,900 0.010601 1351.17 -0.001175
7/9/2021 47,000 -0,00424
7/12/2021 45,200 -0.038298
7/13/2021 45,600 0.00885
7/14/2021 45,450 -0.003289
7/15/2021 45,650 0.0044
7/16/2021 46,000 0.007667
7/19/2021 45,400 -0.013043
7/20/2021 45,100 -0.006608
7/21/2021 45,250 0.003326
7/22/2021 45,400 0.003315
7/23/2021 45,400 0
7/26/2021 45,600 0.004405
7/27/2021 45,200 -0.008772
7/28/2021 46,000 0.017699
7/29/2021 46,900 0.019565
7/30/2021 47,700 0.017058
8/2/2021 47,600 -0.002096
8/3/2021 47,750 0.003151
8/4/2021 48,400 0.013613
8/5/2021 48,550 0.003099
8/6/2021 43,800 -0.097837
8/9/2021 43,450 -0.007991
8/10/2021 42,350 -0.025316
8/11/2021 41,950 -0.009445
8/12/2021 42,000 0.001192
8/13/2021 42,100 0.002381
8/16/2021 42,100 0
8/17/2021 42,000 -0.002375
8/18/2021 41,900 -0.002381
8/19/2021 42,100 0.004773
8/20/2021 41,900 -0.004751
8/23/2021 41,900 0
8/24/2021 41,150 -0.0179
8/25/2021 41,500 0.008505
8/26/2021 41,300 -0.004819
8/27/2021 41,300 0
8/30/2021 41,350 0.001211
8/31/2021 41,600 0.006046
9/1/2021 44,500 0.069712
9/6/2021 46,800 0.051685
9/7/2021 45,900 -0.019231
9/8/2021 44,400 -0.03268
9/9/2021 42,800 -0.036036
9/10/2021 44,000 0.028037
9/13/2021 43,100 -0.020455
9/14/2021 42,400 -0.016241
9/15/2021 42,400 0
9/16/2021 43,500 0.025943
9/17/2021 43,600 0.002299
9/20/2021 43,700 0.002294
9/21/2021 42,500 -0.02746
9/22/2021 42,400 -0.002353
9/23/2021 42,450 0.001179
9/24/2021 42,900 0.010601