Art Design and Communication JSC (HNX:ADC)
Vietnam · Delayed Price · Currency is VND 22,000
+2,000 (10.00%)
At close: Jan 16, 2026
HNX:ADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18,000.00 | 19,700.00 | 17,900.00 | 18,500.00 | 18,500.00 | -6.57% | 2,376 |
| Jan 20, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -10.00% | 722 |
| Jan 16, 2026 | 22,000.00 | 22,000.00 | 20,400.00 | 22,000.00 | 22,000.00 | 10.00% | 2,413 |
| Jan 15, 2026 | 18,200.00 | 20,000.00 | 18,200.00 | 20,000.00 | 20,000.00 | 9.89% | 4,700 |
| Jan 14, 2026 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 1,000 |
| Jan 9, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 500 |
| Jan 6, 2026 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 5,100 |
| Dec 31, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 500 |
| Dec 23, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 500 |
| Dec 12, 2025 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -5.00% | 2,110 |
| Dec 11, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Dec 10, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 300 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 100 |
| Nov 25, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.47% | 100 |
| Nov 18, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.99% | 100 |
| 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 |