Art Design and Communication JSC (HNX:ADC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
19,800
-100 (-0.50%)
At close: Oct 2, 2025

HNX:ADC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202519,800.0019,800.0019,800.0019,800.0019,800.00-0.50%180
Oct 1, 202519,900.0019,900.0019,900.0019,900.0019,900.006.99%500
Sep 25, 202518,600.0018,600.0018,600.0018,600.0018,600.001.64%900
Sep 23, 202518,300.0018,300.0018,300.0018,300.0018,300.00-8.50%1,000
Sep 22, 202520,000.0020,000.0020,000.0020,000.0020,000.00-200
Sep 17, 202521,400.0021,400.0020,000.0020,000.0020,000.00-1,101
Sep 16, 202520,000.0020,000.0020,000.0020,000.0020,000.004.71%101
Sep 15, 202518,200.0019,100.0018,200.0019,100.0019,100.00-0.52%5,800
Sep 9, 202519,200.0019,200.0019,200.0019,200.0019,200.00-200
Sep 5, 202519,400.0019,400.0019,200.0019,200.0019,200.00-1.54%204
Sep 3, 202519,500.0019,500.0019,000.0019,500.0019,500.000.52%4,400
Aug 29, 202519,400.0019,400.0019,400.0019,400.0019,400.002.11%100
Aug 21, 202519,000.0019,000.0019,000.0019,000.0019,000.00-1.55%2,100
Aug 18, 202519,000.0019,300.0019,000.0019,300.0019,300.002.66%1,119
Aug 14, 202518,700.0019,300.0018,700.0018,800.0018,800.00-3.09%2,407
Aug 13, 202518,600.0019,400.0018,600.0019,400.0019,400.002.11%1,300
Aug 12, 202518,400.0019,000.0018,400.0019,000.0019,000.00-1.04%3,300
Aug 7, 202519,100.0019,200.0019,100.0019,200.0019,200.004.35%1,600
Aug 6, 202518,400.0018,400.0018,400.0018,400.0018,400.00-7.07%102
Aug 1, 202519,800.0019,800.0019,800.0019,800.0019,800.008.79%150
Jul 30, 202520,000.0020,000.0018,200.0018,200.0018,200.00-9.00%3,600
Jul 28, 202520,000.0020,000.0020,000.0020,000.0020,000.009.89%701
Jul 24, 202518,300.0018,300.0018,200.0018,200.0018,200.00-9.00%310
Jul 22, 202520,000.0020,000.0020,000.0020,000.0020,000.00-0.99%200
Jul 11, 202520,200.0020,200.0020,200.0020,200.0020,200.000.50%100
Jul 10, 202520,100.0020,100.0020,100.0020,100.0020,100.00-2.43%2,501
Jul 9, 202520,000.0020,600.0020,000.0020,600.0020,600.000.98%300
Jul 8, 202520,000.0020,400.0020,000.0020,400.0020,400.009.68%800
Jul 7, 202518,600.0018,600.0018,600.0018,600.0018,600.00-7.00%106
Jul 2, 202520,000.0020,000.0020,000.0020,000.0020,000.00-20,800
Jul 1, 202520,000.0020,000.0020,000.0020,000.0020,000.003.09%390
Jun 24, 202519,400.0019,400.0019,400.0019,400.0019,400.00-0.51%100
Jun 23, 202519,500.0019,500.0019,500.0019,500.0019,500.00-0.51%2,600
Jun 19, 202519,600.0019,600.0019,600.0019,600.0019,600.00-4,375
Jun 13, 202519,500.0019,600.0019,500.0019,600.0019,600.000.51%200
Jun 12, 202520,000.0020,200.0019,500.0019,500.0019,500.00-3.94%39,000
Jun 9, 202520,300.0020,300.0020,300.0020,300.0020,300.009.73%100
Jun 6, 202519,000.0019,000.0018,500.0018,500.0018,500.00-5.61%3,900
Jun 5, 202519,700.0019,700.0019,500.0019,600.0019,600.00-7.98%4,774
Jun 4, 202524,500.0025,100.0021,300.0021,300.0021,300.00-9.75%20,262
Jun 3, 202521,600.0023,600.0021,600.0023,600.0023,600.009.77%1,101
Jun 2, 202519,900.0021,600.0019,900.0021,500.0021,500.009.14%16,962
May 30, 202519,300.0019,700.0019,300.0019,700.0019,700.00-2,100
May 28, 202519,700.0019,700.0019,700.0019,700.0019,700.002.60%101
May 26, 202519,300.0019,300.0019,200.0019,200.0019,200.00-600
May 23, 202519,200.0019,200.0019,200.0019,200.0019,200.00-1.54%100
May 22, 202519,500.0019,500.0019,500.0019,500.0019,500.002.63%100
May 19, 202519,000.0019,000.0019,000.0019,000.0019,000.002.70%901
May 16, 202519,000.0019,000.0018,500.0018,500.0018,500.00-5.13%600
May 15, 202519,500.0019,500.0019,500.0019,500.0019,500.00-1,000