A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 23,000
-300 (-1.29%)
At close: Jul 3, 2026
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 23,000.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 17,202 |
| Jul 2, 2026 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 6,600 |
| Jul 1, 2026 | 23,000.00 | 23,000.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 2,600 |
| Jun 30, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 1,200 |
| Jun 29, 2026 | 22,950.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.44% | 5,800 |
| Jun 26, 2026 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.88% | 902 |
| Jun 25, 2026 | 22,800.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.44% | 4,005 |
| Jun 24, 2026 | 22,800.00 | 22,900.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.44% | 2,400 |
| Jun 23, 2026 | 22,800.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1.78% | 4,718 |
| Jun 22, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 4,100 |
| Jun 19, 2026 | 22,600.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 1,400 |
| Jun 18, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.75% | 1,700 |
| Jun 17, 2026 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 541 |
| Jun 16, 2026 | 22,900.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,900.00 | - | 2,921 |
| Jun 15, 2026 | 23,000.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 3,410 |
| Jun 12, 2026 | 22,800.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | - | 3,300 |
| Jun 11, 2026 | 22,400.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | 3.64% | 1,911 |
| Jun 10, 2026 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 6,200 |
| Jun 9, 2026 | 22,300.00 | 22,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | - | 1,400 |
| Jun 8, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.45% | 1,202 |
| Jun 5, 2026 | 22,450.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.22% | 7,800 |
| Jun 4, 2026 | 22,400.00 | 22,450.00 | 22,350.00 | 22,450.00 | 22,450.00 | 0.45% | 2,800 |
| Jun 3, 2026 | 22,100.00 | 22,400.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.67% | 8,100 |
| Jun 2, 2026 | 22,400.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.45% | 15,500 |
| Jun 1, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 2,201 |
| May 29, 2026 | 22,600.00 | 22,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.44% | 3,300 |
| May 28, 2026 | 22,600.00 | 22,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 3,200 |
| May 27, 2026 | 22,750.00 | 22,800.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.88% | 2,300 |
| May 26, 2026 | 22,600.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,800.00 | 1.33% | 1,120 |
| May 25, 2026 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 3,000 |
| May 22, 2026 | 22,800.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.66% | 7,800 |
| May 21, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | - | 700 |
| May 20, 2026 | 22,400.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,650.00 | 1.12% | 2,200 |
| May 19, 2026 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,400.00 | -2.18% | 3,041 |
| May 18, 2026 | 22,950.00 | 22,950.00 | 22,750.00 | 22,900.00 | 22,900.00 | 0.88% | 2,200 |
| May 15, 2026 | 23,700.00 | 23,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.44% | 3,250 |
| May 14, 2026 | 23,600.00 | 23,800.00 | 23,600.00 | 23,800.00 | 22,800.00 | 0.42% | 6,440 |
| May 13, 2026 | 23,600.00 | 23,750.00 | 23,600.00 | 23,700.00 | 22,704.20 | 0.21% | 3,411 |
| May 12, 2026 | 23,600.00 | 23,650.00 | 23,550.00 | 23,650.00 | 22,656.30 | 0.64% | 6,610 |
| May 11, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,500.00 | 22,512.61 | 1.08% | 5,500 |
| May 8, 2026 | 23,000.00 | 23,250.00 | 23,000.00 | 23,250.00 | 22,273.11 | 0.43% | 5,600 |
| May 7, 2026 | 23,200.00 | 23,200.00 | 23,000.00 | 23,150.00 | 22,177.31 | -0.22% | 3,500 |
| May 6, 2026 | 22,800.00 | 23,200.00 | 22,800.00 | 23,200.00 | 22,225.21 | 1.31% | 16,300 |
| May 5, 2026 | 22,800.00 | 22,900.00 | 22,500.00 | 22,900.00 | 21,937.82 | - | 11,900 |
| May 4, 2026 | 22,850.00 | 22,950.00 | 22,850.00 | 22,900.00 | 21,937.82 | 0.22% | 3,301 |
| Apr 29, 2026 | 22,850.00 | 22,900.00 | 22,700.00 | 22,850.00 | 21,889.92 | - | 1,000 |
| Apr 28, 2026 | 22,850.00 | 22,850.00 | 22,700.00 | 22,850.00 | 21,889.92 | - | 9,800 |
| Apr 24, 2026 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 21,889.92 | -0.22% | 716 |
| Apr 23, 2026 | 22,900.00 | 22,900.00 | 22,550.00 | 22,900.00 | 21,937.82 | - | 1,278 |
| Apr 22, 2026 | 22,900.00 | 22,900.00 | 22,500.00 | 22,900.00 | 21,937.82 | 1.10% | 3,400 |