Art Design and Communication JSC (HNX:ADC)
Vietnam · Delayed Price · Currency is VND 18,400
-1,400 (-7.07%)
At close: Aug 6, 2025
HNX:ADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -5.13% | 600 |
| May 15, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 1,000 |
| May 8, 2025 | 21,700.00 | 21,700.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 500 |
| May 6, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.76% | 5,200 |
| May 5, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 5.00% | 100 |
| Apr 25, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.98% | 600 |
| Apr 24, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 202 |
| Apr 21, 2025 | 21,400.00 | 21,700.00 | 21,400.00 | 21,700.00 | 21,700.00 | 9.60% | 504 |
| Apr 16, 2025 | 20,400.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | -9.17% | 500 |
| Apr 15, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 104 |
| Apr 10, 2025 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,800.00 | 9.00% | 200 |
| Apr 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.21% | 600 |
| Apr 3, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.09% | 600 |
| Apr 2, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.80% | 500 |
| Mar 31, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.38% | 322 |
| Mar 28, 2025 | 22,000.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 413 |
| Mar 26, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.22% | 963 |
| Mar 25, 2025 | 22,200.00 | 23,100.00 | 22,200.00 | 22,500.00 | 21,000.00 | 1.35% | 4,100 |
| Mar 24, 2025 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 20,720.00 | -1.33% | 705 |
| Mar 20, 2025 | 22,500.00 | 22,500.00 | 20,400.00 | 22,500.00 | 21,000.00 | - | 400 |
| Mar 19, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,000.00 | -3.02% | 107 |