Art Design and Communication JSC (HNX:ADC)
Vietnam · Delayed Price · Currency is VND 16,400
0.00 (0.00%)
At close: Sep 4, 2026
HNX:ADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 400 |
| Aug 27, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6.45% | 600 |
| Aug 24, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 100 |
| Aug 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -7.41% | 1,100 |
| Aug 18, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 100 |
| Aug 12, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9.09% | 100 |
| Jul 30, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 3,400 |
| Jul 29, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.94% | 200 |
| Jul 22, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.30% | 1,100 |
| Jul 1, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 200 |
| Jun 30, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 100 |
| Jun 29, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 100 |
| Jun 25, 2026 | 17,200.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | -8.42% | 1,500 |
| Jun 19, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 11,100 |
| May 27, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 100 |
| May 25, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3.26% | 1,104 |
| May 18, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 203 |
| May 6, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 116 |
| May 4, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 100 |
| Apr 24, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 200 |
| Apr 17, 2026 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 9.52% | 600 |
| Apr 15, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 272 |
| Apr 14, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -6.15% | 100 |
| Apr 13, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 100 |
| Apr 9, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 510 |
| Apr 7, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 9.82% | 400 |
| Apr 6, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.68% | 107 |
| Apr 1, 2026 | 18,500.00 | 18,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -7.57% | 327 |
| Mar 30, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 2.78% | 106 |
| Mar 25, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 200 |
| Mar 23, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 707 |
| Mar 20, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 605 |
| Mar 19, 2026 | 21,000.00 | 21,000.00 | 19,400.00 | 19,500.00 | 18,000.00 | -9.30% | 1,905 |
| Mar 18, 2026 | 19,800.00 | 21,500.00 | 19,800.00 | 21,500.00 | 19,846.15 | -0.92% | 605 |
| Mar 17, 2026 | 19,300.00 | 21,700.00 | 18,500.00 | 21,700.00 | 20,030.77 | 7.96% | 189,400 |
| Mar 16, 2026 | 20,400.00 | 21,000.00 | 20,100.00 | 20,100.00 | 18,553.85 | - | 1,300 |
| Mar 13, 2026 | 20,800.00 | 20,800.00 | 20,100.00 | 20,100.00 | 18,553.85 | -9.87% | 5,419 |
| Mar 11, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 20,584.62 | 6.19% | 101 |
| Mar 6, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,384.62 | -3.67% | 103 |