A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 26,550
-50 (-0.19%)
At close: Aug 29, 2025
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26,900.00 | 26,900.00 | 26,550.00 | 26,550.00 | 26,550.00 | -0.19% | 23,700 |
| Aug 28, 2025 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 26,600.00 | -1.30% | 35,026 |
| Aug 27, 2025 | 27,000.00 | 27,000.00 | 26,550.00 | 26,950.00 | 26,950.00 | -0.19% | 114,500 |
| Aug 26, 2025 | 26,850.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.56% | 10,318 |
| Aug 25, 2025 | 26,450.00 | 27,000.00 | 26,450.00 | 26,850.00 | 26,850.00 | 0.56% | 19,160 |
| Aug 22, 2025 | 26,850.00 | 26,850.00 | 26,600.00 | 26,700.00 | 26,700.00 | - | 10,101 |
| Aug 21, 2025 | 26,750.00 | 26,850.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.74% | 57,500 |
| Aug 20, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.37% | 20,700 |
| Aug 19, 2025 | 26,950.00 | 27,200.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.74% | 35,408 |
| Aug 18, 2025 | 27,250.00 | 27,250.00 | 27,000.00 | 27,200.00 | 27,200.00 | 1.49% | 79,300 |
| Aug 15, 2025 | 27,200.00 | 27,200.00 | 26,300.00 | 26,800.00 | 26,800.00 | -1.47% | 26,483 |
| Aug 14, 2025 | 27,300.00 | 27,300.00 | 26,800.00 | 27,200.00 | 27,200.00 | -0.37% | 72,528 |
| Aug 13, 2025 | 27,300.00 | 27,300.00 | 26,900.00 | 27,300.00 | 27,300.00 | - | 18,668 |
| Aug 12, 2025 | 27,300.00 | 27,350.00 | 26,900.00 | 27,300.00 | 27,300.00 | - | 31,700 |
| Aug 11, 2025 | 27,500.00 | 27,500.00 | 27,150.00 | 27,300.00 | 27,300.00 | - | 75,614 |
| Aug 8, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 10,800 |
| Aug 7, 2025 | 27,600.00 | 28,500.00 | 27,500.00 | 27,600.00 | 27,600.00 | - | 69,345 |
| Aug 6, 2025 | 27,600.00 | 27,700.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.72% | 13,739 |
| Aug 5, 2025 | 27,800.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | - | 2,900 |
| Aug 4, 2025 | 28,150.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.42% | 8,901 |
| Aug 1, 2025 | 28,300.00 | 28,350.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.70% | 7,500 |
| Jul 31, 2025 | 28,350.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.35% | 3,500 |
| Jul 30, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 2.33% | 4,801 |
| Jul 29, 2025 | 28,550.00 | 28,550.00 | 27,850.00 | 27,850.00 | 27,850.00 | -2.45% | 16,302 |
| Jul 28, 2025 | 28,700.00 | 28,800.00 | 28,500.00 | 28,550.00 | 28,550.00 | -1.04% | 12,413 |
| Jul 25, 2025 | 28,600.00 | 28,900.00 | 28,400.00 | 28,850.00 | 28,850.00 | -0.35% | 2,101 |
| Jul 24, 2025 | 28,700.00 | 29,000.00 | 28,700.00 | 28,950.00 | 28,950.00 | 1.22% | 2,611 |
| Jul 23, 2025 | 28,850.00 | 28,850.00 | 28,450.00 | 28,600.00 | 28,600.00 | -1.38% | 2,602 |
| Jul 22, 2025 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.69% | 700 |
| Jul 21, 2025 | 28,050.00 | 28,950.00 | 28,050.00 | 28,800.00 | 28,800.00 | -0.69% | 12,704 |
| Jul 18, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | - | 3,100 |
| Jul 17, 2025 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.17% | 1,000 |
| Jul 16, 2025 | 28,950.00 | 29,450.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0.17% | 1,200 |
| Jul 15, 2025 | 29,500.00 | 29,500.00 | 28,800.00 | 28,900.00 | 28,900.00 | -2.20% | 3,004 |
| Jul 14, 2025 | 29,400.00 | 29,600.00 | 29,400.00 | 29,550.00 | 29,550.00 | 0.34% | 1,423 |
| Jul 11, 2025 | 29,000.00 | 29,450.00 | 29,000.00 | 29,450.00 | 29,450.00 | - | 801 |
| Jul 10, 2025 | 29,400.00 | 29,450.00 | 29,400.00 | 29,450.00 | 29,450.00 | 0.17% | 304 |
| Jul 9, 2025 | 29,400.00 | 29,400.00 | 29,250.00 | 29,400.00 | 29,400.00 | -1.84% | 4,300 |
| Jul 8, 2025 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 29,250.00 | 0.34% | 4,253 |
| Jul 7, 2025 | 30,000.00 | 30,500.00 | 29,850.00 | 29,850.00 | 29,152.34 | -0.50% | 7,800 |
| Jul 4, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 29,298.83 | 0.50% | 2,801 |
| Jul 3, 2025 | 29,800.00 | 29,900.00 | 29,800.00 | 29,850.00 | 29,152.34 | 0.17% | 18,200 |
| Jul 2, 2025 | 30,100.00 | 30,100.00 | 29,800.00 | 29,800.00 | 29,103.51 | -1.00% | 4,304 |
| Jul 1, 2025 | 29,800.00 | 30,100.00 | 29,800.00 | 30,100.00 | 29,396.49 | 1.01% | 27,305 |
| Jun 30, 2025 | 29,800.00 | 29,800.00 | 29,600.00 | 29,800.00 | 29,103.51 | - | 11,001 |
| Jun 27, 2025 | 29,900.00 | 29,900.00 | 29,700.00 | 29,800.00 | 29,103.51 | - | 10,210 |
| Jun 26, 2025 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,103.51 | -0.33% | 3,200 |
| Jun 25, 2025 | 29,950.00 | 30,000.00 | 29,700.00 | 29,900.00 | 29,201.17 | 1.01% | 2,212 |
| Jun 24, 2025 | 29,300.00 | 29,600.00 | 29,000.00 | 29,600.00 | 28,908.18 | 2.07% | 6,600 |
| Jun 23, 2025 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 28,322.20 | -3.33% | 3,909 |