A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 23,800
+200 (0.85%)
At close: Feb 27, 2026
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23,600.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.26% | 10,663 |
| Feb 27, 2026 | 24,050.00 | 24,050.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.85% | 13,800 |
| Feb 26, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.43% | 3,502 |
| Feb 25, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 2,718 |
| Feb 24, 2026 | 23,250.00 | 23,950.00 | 23,250.00 | 23,500.00 | 23,500.00 | - | 4,103 |
| Feb 23, 2026 | 23,500.00 | 23,550.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 9,022 |
| Feb 13, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 1,210 |
| Feb 12, 2026 | 23,500.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | - | 3,168 |
| Feb 11, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 3,003 |
| Feb 10, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 11,324 |
| Feb 9, 2026 | 23,550.00 | 23,550.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.21% | 3,238 |
| Feb 6, 2026 | 23,300.00 | 23,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 0.21% | 6,607 |
| Feb 5, 2026 | 23,400.00 | 23,500.00 | 23,350.00 | 23,500.00 | 23,500.00 | 0.43% | 6,300 |
| Feb 4, 2026 | 23,350.00 | 23,500.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.85% | 8,300 |
| Feb 3, 2026 | 23,750.00 | 23,750.00 | 23,350.00 | 23,600.00 | 23,600.00 | -0.63% | 3,400 |
| Feb 2, 2026 | 22,950.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,750.00 | 1.50% | 8,128 |
| Jan 30, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 2,905 |
| Jan 29, 2026 | 23,300.00 | 23,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | - | 2,802 |
| Jan 28, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 2,992 |
| Jan 27, 2026 | 23,550.00 | 23,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.21% | 2,822 |
| Jan 26, 2026 | 23,900.00 | 23,900.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 2,825 |
| Jan 23, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 7,322 |
| Jan 22, 2026 | 24,200.00 | 24,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.27% | 22,109 |
| Jan 21, 2026 | 24,000.00 | 24,000.00 | 23,400.00 | 23,700.00 | 23,700.00 | 1.50% | 12,676 |
| Jan 20, 2026 | 23,150.00 | 23,400.00 | 23,150.00 | 23,350.00 | 23,350.00 | - | 8,500 |
| Jan 19, 2026 | 23,650.00 | 23,650.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.06% | 8,459 |
| Jan 16, 2026 | 23,550.00 | 23,900.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.42% | 4,568 |
| Jan 15, 2026 | 23,850.00 | 23,850.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.85% | 11,223 |
| Jan 14, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | - | 4,005 |
| Jan 13, 2026 | 23,000.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.17% | 4,305 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 4,927 |
| Jan 9, 2026 | 23,000.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 2,218 |
| Jan 8, 2026 | 22,850.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.66% | 12,600 |
| Jan 7, 2026 | 22,850.00 | 23,900.00 | 22,850.00 | 22,850.00 | 22,850.00 | - | 3,558 |
| Jan 6, 2026 | 22,800.00 | 22,900.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.22% | 1,801 |
| Jan 5, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.30% | 21,562 |
| Dec 31, 2025 | 23,050.00 | 23,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.43% | 4,710 |
| Dec 30, 2025 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 23,000.00 | -3.16% | 13,283 |
| Dec 29, 2025 | 23,900.00 | 23,900.00 | 23,500.00 | 23,750.00 | 22,950.00 | 0.64% | 13,210 |
| Dec 26, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,600.00 | 22,805.05 | -0.21% | 4,145 |
| Dec 25, 2025 | 23,500.00 | 23,700.00 | 23,450.00 | 23,650.00 | 22,853.37 | 1.28% | 6,575 |
| Dec 24, 2025 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 22,563.47 | 0.21% | 8,338 |
| Dec 23, 2025 | 23,700.00 | 24,450.00 | 23,300.00 | 23,300.00 | 22,515.16 | - | 14,048 |
| Dec 22, 2025 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 22,515.16 | -0.85% | 17,087 |
| Dec 19, 2025 | 23,050.00 | 23,800.00 | 23,000.00 | 23,500.00 | 22,708.42 | 1.95% | 7,300 |
| Dec 18, 2025 | 23,500.00 | 23,500.00 | 23,000.00 | 23,050.00 | 22,273.58 | 0.22% | 11,862 |
| Dec 17, 2025 | 23,200.00 | 23,550.00 | 23,000.00 | 23,000.00 | 22,225.26 | -0.65% | 3,300 |
| Dec 16, 2025 | 23,300.00 | 23,500.00 | 23,150.00 | 23,150.00 | 22,370.21 | - | 5,759 |
| Dec 15, 2025 | 23,500.00 | 23,500.00 | 23,150.00 | 23,150.00 | 22,370.21 | 0.22% | 21,311 |
| Dec 12, 2025 | 23,150.00 | 23,200.00 | 23,050.00 | 23,100.00 | 22,321.89 | 0.43% | 9,720 |