A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 23,350
-350 (-1.48%)
At close: Aug 28, 2026
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23,400.00 | 23,400.00 | 23,200.00 | 23,350.00 | 23,350.00 | -1.48% | 600 |
| Aug 27, 2026 | 23,800.00 | 23,800.00 | 23,250.00 | 23,700.00 | 23,700.00 | -0.42% | 5,900 |
| Aug 26, 2026 | 24,000.00 | 24,000.00 | 23,250.00 | 23,800.00 | 23,800.00 | 2.37% | 2,400 |
| Aug 25, 2026 | 23,250.00 | 23,700.00 | 23,250.00 | 23,250.00 | 23,250.00 | -2.11% | 3,100 |
| Aug 24, 2026 | 23,100.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,750.00 | 3.04% | 9,064 |
| Aug 21, 2026 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | - | 2,929 |
| Aug 20, 2026 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.22% | 1,000 |
| Aug 19, 2026 | 23,050.00 | 23,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.43% | 2,934 |
| Aug 18, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.22% | 800 |
| Aug 17, 2026 | 23,000.00 | 23,050.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.22% | 1,900 |
| Aug 14, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 4,703 |
| Aug 13, 2026 | 23,100.00 | 23,250.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 3,629 |
| Aug 12, 2026 | 23,000.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 4,820 |
| Aug 11, 2026 | 23,000.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.44% | 1,332 |
| Aug 10, 2026 | 23,000.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | -0.43% | 446 |
| Aug 7, 2026 | 22,750.00 | 23,250.00 | 22,750.00 | 23,000.00 | 23,000.00 | -0.22% | 5,744 |
| Aug 6, 2026 | 22,500.00 | 23,100.00 | 22,400.00 | 23,050.00 | 23,050.00 | 0.22% | 1,844 |
| Aug 5, 2026 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 3,948 |
| Aug 4, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 2,902 |
| Aug 3, 2026 | 22,900.00 | 23,000.00 | 22,100.00 | 23,000.00 | 23,000.00 | - | 3,000 |
| Jul 31, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1.10% | 110 |
| Jul 29, 2026 | 22,800.00 | 22,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.44% | 677 |
| Jul 28, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,850.00 | 22,850.00 | 0.66% | 800 |
| Jul 27, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.25% | 2,509 |
| Jul 24, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 8,104 |
| Jul 23, 2026 | 22,250.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.89% | 9,260 |
| Jul 22, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.17% | 3,820 |
| Jul 21, 2026 | 23,050.00 | 23,050.00 | 22,300.00 | 23,000.00 | 23,000.00 | -0.43% | 1,702 |
| Jul 16, 2026 | 23,050.00 | 23,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.22% | 1,434 |
| Jul 15, 2026 | 22,650.00 | 23,200.00 | 22,650.00 | 23,150.00 | 23,150.00 | 0.43% | 988 |
| Jul 14, 2026 | 23,000.00 | 23,050.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.22% | 3,133 |
| Jul 13, 2026 | 23,000.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 20,452 |
| Jul 10, 2026 | 22,800.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | 1.55% | 1,952 |
| Jul 9, 2026 | 22,300.00 | 23,300.00 | 22,300.00 | 22,550.00 | 22,550.00 | 1.12% | 6,505 |
| Jul 8, 2026 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 22,300.00 | -0.43% | 900 |
| Jul 7, 2026 | 23,000.00 | 23,100.00 | 23,000.00 | 23,100.00 | 22,396.96 | 0.43% | 9,310 |
| Jul 6, 2026 | 22,950.00 | 23,000.00 | 22,900.00 | 23,000.00 | 22,300.00 | - | 8,713 |
| Jul 3, 2026 | 23,000.00 | 23,200.00 | 23,000.00 | 23,000.00 | 22,300.00 | -1.29% | 17,202 |
| Jul 2, 2026 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 22,590.87 | 1.30% | 6,600 |
| Jul 1, 2026 | 23,000.00 | 23,000.00 | 22,950.00 | 23,000.00 | 22,300.00 | - | 2,600 |
| Jun 30, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,300.00 | - | 1,200 |
| Jun 29, 2026 | 22,950.00 | 23,000.00 | 22,900.00 | 23,000.00 | 22,300.00 | 0.44% | 5,800 |
| Jun 26, 2026 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,203.04 | 0.88% | 902 |
| Jun 25, 2026 | 22,800.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,009.13 | -0.44% | 4,005 |
| Jun 24, 2026 | 22,800.00 | 22,900.00 | 22,800.00 | 22,800.00 | 22,106.09 | -0.44% | 2,400 |
| Jun 23, 2026 | 22,800.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,203.04 | 1.78% | 4,718 |
| Jun 22, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,500.00 | 21,815.22 | - | 4,100 |
| Jun 19, 2026 | 22,600.00 | 22,850.00 | 22,500.00 | 22,500.00 | 21,815.22 | - | 1,400 |
| Jun 18, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,500.00 | 21,815.22 | -1.75% | 1,700 |
| Jun 17, 2026 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,203.04 | - | 541 |