A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 22,500
-150 (-0.66%)
At close: May 22, 2026
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 22,700.00 | 23,100.00 | 22,650.00 | 22,650.00 | 21,698.32 | -0.22% | 4,700 |
| Apr 20, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 21,746.22 | -1.30% | 3,721 |
| Apr 17, 2026 | 23,000.00 | 23,000.00 | 22,400.00 | 23,000.00 | 22,033.61 | 0.44% | 6,000 |
| Apr 16, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 22,900.00 | 21,937.82 | 0.44% | 3,506 |
| Apr 15, 2026 | 22,700.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,842.02 | -0.44% | 1,200 |
| Apr 14, 2026 | 23,200.00 | 23,350.00 | 22,850.00 | 22,900.00 | 21,937.82 | 0.44% | 4,735 |
| Apr 13, 2026 | 22,950.00 | 22,950.00 | 22,800.00 | 22,800.00 | 21,842.02 | - | 500 |
| Apr 10, 2026 | 22,700.00 | 23,100.00 | 22,600.00 | 22,800.00 | 21,842.02 | -1.30% | 1,504 |
| Apr 9, 2026 | 22,750.00 | 23,100.00 | 22,750.00 | 23,100.00 | 22,129.41 | 1.54% | 5,400 |
| Apr 8, 2026 | 22,650.00 | 22,800.00 | 22,400.00 | 22,750.00 | 21,794.12 | 0.66% | 10,613 |
| Apr 7, 2026 | 22,800.00 | 22,800.00 | 22,600.00 | 22,600.00 | 21,650.42 | - | 1,100 |
| Apr 6, 2026 | 22,800.00 | 22,900.00 | 22,600.00 | 22,600.00 | 21,650.42 | -1.31% | 6,902 |
| Apr 3, 2026 | 22,950.00 | 22,950.00 | 22,900.00 | 22,900.00 | 21,937.82 | -0.22% | 1,804 |
| Apr 2, 2026 | 22,800.00 | 22,950.00 | 22,800.00 | 22,950.00 | 21,985.71 | -0.22% | 3,132 |
| Apr 1, 2026 | 22,900.00 | 23,000.00 | 22,800.00 | 23,000.00 | 22,033.61 | 0.44% | 2,204 |
| Mar 31, 2026 | 23,000.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,937.82 | 0.44% | 14,242 |
| Mar 30, 2026 | 22,900.00 | 23,000.00 | 22,800.00 | 22,800.00 | 21,842.02 | -0.44% | 13,920 |
| Mar 27, 2026 | 22,900.00 | 23,000.00 | 22,900.00 | 22,900.00 | 21,937.82 | - | 7,101 |
| Mar 26, 2026 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 21,937.82 | -0.43% | 2,600 |
| Mar 25, 2026 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 22,033.61 | 1.55% | 700 |
| Mar 24, 2026 | 22,800.00 | 22,950.00 | 22,650.00 | 22,650.00 | 21,698.32 | - | 13,502 |
| Mar 23, 2026 | 23,000.00 | 23,100.00 | 22,650.00 | 22,650.00 | 21,698.32 | -1.52% | 5,800 |
| Mar 20, 2026 | 23,000.00 | 23,000.00 | 22,900.00 | 23,000.00 | 22,033.61 | - | 10,204 |
| Mar 19, 2026 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 22,033.61 | -0.43% | 338 |
| Mar 18, 2026 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 22,129.41 | -0.43% | 5,546 |
| Mar 17, 2026 | 23,200.00 | 23,200.00 | 22,600.00 | 23,200.00 | 22,225.21 | - | 4,100 |
| Mar 16, 2026 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 22,225.21 | - | 800 |
| Mar 13, 2026 | 23,400.00 | 23,400.00 | 23,200.00 | 23,200.00 | 22,225.21 | - | 10,101 |
| Mar 12, 2026 | 23,300.00 | 23,300.00 | 22,950.00 | 23,200.00 | 22,225.21 | -0.43% | 2,800 |
| Mar 11, 2026 | 23,400.00 | 23,400.00 | 23,200.00 | 23,300.00 | 22,321.01 | -0.43% | 2,701 |