A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 22,350
-350 (-1.54%)
At close: Oct 31, 2025
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22,550.00 | 22,550.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.54% | 42,102 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.09% | 8,255 |
| Oct 29, 2025 | 23,050.00 | 23,100.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.44% | 4,522 |
| Oct 28, 2025 | 22,950.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | -0.87% | 24,447 |
| Oct 27, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 23,050.00 | 23,050.00 | -0.65% | 21,146 |
| Oct 24, 2025 | 22,900.00 | 23,600.00 | 22,500.00 | 23,200.00 | 23,200.00 | 0.22% | 26,350 |
| Oct 23, 2025 | 23,100.00 | 23,500.00 | 22,650.00 | 23,150.00 | 23,150.00 | - | 17,613 |
| Oct 22, 2025 | 24,100.00 | 24,100.00 | 22,600.00 | 23,150.00 | 23,150.00 | -0.43% | 34,948 |
| Oct 21, 2025 | 24,050.00 | 24,200.00 | 23,100.00 | 23,250.00 | 23,250.00 | -2.72% | 46,837 |
| Oct 20, 2025 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 23,900.00 | -4.02% | 14,373 |
| Oct 17, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.60% | 4,526 |
| Oct 16, 2025 | 25,150.00 | 25,150.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.40% | 9,329 |
| Oct 15, 2025 | 25,050.00 | 25,250.00 | 25,000.00 | 25,150.00 | 25,150.00 | 0.60% | 2,000 |
| Oct 14, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 10,419 |
| Oct 13, 2025 | 25,150.00 | 25,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.39% | 19,284 |
| Oct 10, 2025 | 25,200.00 | 25,400.00 | 25,100.00 | 25,400.00 | 25,400.00 | 1.60% | 9,329 |
| Oct 9, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.79% | 4,436 |
| Oct 8, 2025 | 25,250.00 | 25,250.00 | 24,950.00 | 25,200.00 | 25,200.00 | - | 20,610 |
| Oct 7, 2025 | 25,500.00 | 25,600.00 | 25,100.00 | 25,200.00 | 25,200.00 | -4.18% | 7,529 |
| Oct 6, 2025 | 26,000.00 | 26,300.00 | 25,800.00 | 26,300.00 | 25,600.00 | 1.15% | 14,600 |
| Oct 3, 2025 | 25,600.00 | 26,000.00 | 25,600.00 | 26,000.00 | 25,307.99 | - | 16,800 |
| Oct 2, 2025 | 26,050.00 | 26,150.00 | 25,550.00 | 26,000.00 | 25,307.99 | -0.76% | 30,500 |
| Oct 1, 2025 | 26,200.00 | 26,200.00 | 25,600.00 | 26,200.00 | 25,502.66 | - | 20,700 |
| Sep 30, 2025 | 26,300.00 | 26,300.00 | 25,700.00 | 26,200.00 | 25,502.66 | - | 12,400 |
| Sep 29, 2025 | 25,500.00 | 26,300.00 | 25,500.00 | 26,200.00 | 25,502.66 | -0.38% | 6,910 |
| Sep 26, 2025 | 26,050.00 | 26,400.00 | 25,900.00 | 26,300.00 | 25,600.00 | -0.57% | 32,200 |
| Sep 25, 2025 | 26,100.00 | 26,450.00 | 25,950.00 | 26,450.00 | 25,746.01 | - | 22,439 |
| Sep 24, 2025 | 26,500.00 | 26,500.00 | 26,000.00 | 26,450.00 | 25,746.01 | - | 21,055 |
| Sep 23, 2025 | 26,300.00 | 26,450.00 | 26,000.00 | 26,450.00 | 25,746.01 | 0.57% | 54,110 |
| Sep 22, 2025 | 26,100.00 | 26,300.00 | 26,000.00 | 26,300.00 | 25,600.00 | - | 22,702 |
| Sep 19, 2025 | 26,450.00 | 26,450.00 | 26,300.00 | 26,300.00 | 25,600.00 | -0.57% | 1,300 |
| Sep 18, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,450.00 | 25,746.01 | -0.19% | 4,051 |
| Sep 17, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 25,794.68 | - | 7,560 |
| Sep 16, 2025 | 26,400.00 | 26,500.00 | 26,300.00 | 26,500.00 | 25,794.68 | 0.38% | 33,000 |
| Sep 15, 2025 | 26,400.00 | 26,400.00 | 26,300.00 | 26,400.00 | 25,697.34 | 0.38% | 4,615 |
| Sep 12, 2025 | 26,400.00 | 26,400.00 | 26,300.00 | 26,300.00 | 25,600.00 | 0.96% | 3,000 |
| Sep 11, 2025 | 26,300.00 | 26,400.00 | 26,050.00 | 26,050.00 | 25,356.65 | -1.33% | 16,816 |
| Sep 10, 2025 | 26,250.00 | 26,400.00 | 26,250.00 | 26,400.00 | 25,697.34 | - | 4,400 |
| Sep 9, 2025 | 26,300.00 | 26,500.00 | 26,200.00 | 26,400.00 | 25,697.34 | - | 10,803 |
| Sep 8, 2025 | 26,550.00 | 26,600.00 | 26,400.00 | 26,400.00 | 25,697.34 | - | 12,455 |
| Sep 5, 2025 | 26,400.00 | 26,850.00 | 26,400.00 | 26,400.00 | 25,697.34 | - | 9,559 |
| Sep 4, 2025 | 26,000.00 | 26,500.00 | 26,000.00 | 26,400.00 | 25,697.34 | -1.12% | 21,251 |
| Sep 3, 2025 | 26,300.00 | 26,700.00 | 26,300.00 | 26,700.00 | 25,989.35 | 0.56% | 15,900 |
| Aug 29, 2025 | 26,900.00 | 26,900.00 | 26,550.00 | 26,550.00 | 25,843.35 | -0.19% | 23,700 |
| Aug 28, 2025 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 25,892.02 | -1.30% | 35,026 |
| Aug 27, 2025 | 27,000.00 | 27,000.00 | 26,550.00 | 26,950.00 | 26,232.70 | -0.19% | 114,500 |
| Aug 26, 2025 | 26,850.00 | 27,000.00 | 26,500.00 | 27,000.00 | 26,281.37 | 0.56% | 10,318 |
| Aug 25, 2025 | 26,450.00 | 27,000.00 | 26,450.00 | 26,850.00 | 26,135.36 | 0.56% | 19,160 |
| Aug 22, 2025 | 26,850.00 | 26,850.00 | 26,600.00 | 26,700.00 | 25,989.35 | - | 10,101 |
| Aug 21, 2025 | 26,750.00 | 26,850.00 | 26,700.00 | 26,700.00 | 25,989.35 | -0.74% | 57,500 |