Art Design and Communication JSC (HNX:ADC)
Vietnam · Delayed Price · Currency is VND 20,200
+700 (3.59%)
At close: Oct 13, 2025
HNX:ADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | 3.59% | 2,147 |
| Oct 8, 2025 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.52% | 200 |
| Oct 2, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.50% | 180 |
| Oct 1, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 6.99% | 500 |
| Sep 25, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 1.64% | 900 |
| Sep 23, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -8.50% | 1,000 |
| Sep 22, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Sep 17, 2025 | 21,400.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,101 |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4.71% | 101 |
| Sep 15, 2025 | 18,200.00 | 19,100.00 | 18,200.00 | 19,100.00 | 19,100.00 | -0.52% | 5,800 |
| Sep 9, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 200 |
| Sep 5, 2025 | 19,400.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.54% | 204 |
| Sep 3, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 0.52% | 4,400 |
| Aug 29, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 2.11% | 100 |
| Aug 21, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 2,100 |
| Aug 18, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 2.66% | 1,119 |
| Aug 14, 2025 | 18,700.00 | 19,300.00 | 18,700.00 | 18,800.00 | 18,800.00 | -3.09% | 2,407 |
| Aug 13, 2025 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | 2.11% | 1,300 |
| Aug 12, 2025 | 18,400.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | -1.04% | 3,300 |
| Aug 7, 2025 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | 4.35% | 1,600 |
| Aug 6, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -7.07% | 102 |
| Aug 1, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 8.79% | 150 |
| Jul 30, 2025 | 20,000.00 | 20,000.00 | 18,200.00 | 18,200.00 | 18,200.00 | -9.00% | 3,600 |
| Jul 28, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 9.89% | 701 |
| Jul 24, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | -9.00% | 310 |
| Jul 22, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 200 |
| Jul 11, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 100 |
| Jul 10, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.43% | 2,501 |
| Jul 9, 2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | 0.98% | 300 |
| Jul 8, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 9.68% | 800 |
| Jul 7, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | -7.00% | 106 |
| Jul 2, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 20,800 |
| Jul 1, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3.09% | 390 |
| Jun 24, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 100 |
| Jun 23, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 2,600 |
| Jun 19, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 4,375 |
| Jun 13, 2025 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.51% | 200 |
| Jun 12, 2025 | 20,000.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -3.94% | 39,000 |
| Jun 9, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 9.73% | 100 |
| Jun 6, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -5.61% | 3,900 |
| Jun 5, 2025 | 19,700.00 | 19,700.00 | 19,500.00 | 19,600.00 | 19,600.00 | -7.98% | 4,774 |
| Jun 4, 2025 | 24,500.00 | 25,100.00 | 21,300.00 | 21,300.00 | 21,300.00 | -9.75% | 20,262 |
| Jun 3, 2025 | 21,600.00 | 23,600.00 | 21,600.00 | 23,600.00 | 23,600.00 | 9.77% | 1,101 |
| Jun 2, 2025 | 19,900.00 | 21,600.00 | 19,900.00 | 21,500.00 | 21,500.00 | 9.14% | 16,962 |
| May 30, 2025 | 19,300.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | - | 2,100 |
| May 28, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2.60% | 101 |
| May 26, 2025 | 19,300.00 | 19,300.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 600 |
| May 23, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.54% | 100 |
| May 22, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2.63% | 100 |
| May 19, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2.70% | 901 |