Art Design and Communication JSC (HNX:ADC)
Vietnam · Delayed Price · Currency is VND 21,000
-800 (-3.67%)
At close: Mar 6, 2026
HNX:ADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 600 |
| Mar 2, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 274 |
| Feb 27, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.46% | 100 |
| Feb 26, 2026 | 21,700.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | - | 2,098 |
| Feb 25, 2026 | 20,000.00 | 21,900.00 | 20,000.00 | 21,900.00 | 21,900.00 | 9.50% | 1,900 |
| Feb 24, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.21% | 501 |
| Feb 23, 2026 | 19,300.00 | 21,100.00 | 19,300.00 | 21,100.00 | 21,100.00 | 9.33% | 305 |
| Feb 13, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1.58% | 100 |
| Feb 11, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.06% | 1,100 |
| Feb 6, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.53% | 766 |
| Feb 5, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 2,085 |
| Feb 4, 2026 | 20,700.00 | 20,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.66% | 1,500 |
| Feb 3, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -9.61% | 3,017 |
| Feb 2, 2026 | 21,100.00 | 23,400.00 | 21,100.00 | 22,900.00 | 22,900.00 | -2.14% | 6,887 |
| Jan 30, 2026 | 23,700.00 | 23,700.00 | 21,100.00 | 23,400.00 | 23,400.00 | - | 2,297 |
| Jan 29, 2026 | 22,400.00 | 23,900.00 | 22,400.00 | 23,400.00 | 23,400.00 | 7.34% | 3,552 |
| Jan 28, 2026 | 18,500.00 | 21,800.00 | 18,500.00 | 21,800.00 | 21,800.00 | 9.55% | 20,265 |
| Jan 27, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 7.57% | 115 |
| Jan 26, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -8.42% | 1,720 |
| Jan 22, 2026 | 18,500.00 | 20,200.00 | 18,500.00 | 20,200.00 | 20,200.00 | 9.19% | 320 |
| 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 |