A Dong Paint JSC (HOSE:ADP)
Vietnam · Delayed Price · Currency is VND 24,300
+100 (0.41%)
At close: Sep 24, 2026
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24,200.00 | 24,500.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.41% | 6,310 |
| Sep 23, 2026 | 24,000.00 | 24,400.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 6,613 |
| Sep 22, 2026 | 24,000.00 | 24,300.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.26% | 2,400 |
| Sep 21, 2026 | 23,900.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.21% | 1,502 |
| Sep 18, 2026 | 24,000.00 | 24,000.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.63% | 3,002 |
| Sep 17, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1.27% | 1,213 |
| Sep 16, 2026 | 24,000.00 | 24,800.00 | 23,650.00 | 23,700.00 | 23,700.00 | 0.64% | 5,019 |
| Sep 15, 2026 | 24,000.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.21% | 1,109 |
| Sep 14, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | -1.26% | 7,901 |
| Sep 11, 2026 | 23,500.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,800.00 | - | 600 |
| Sep 10, 2026 | 23,600.00 | 23,800.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.42% | 2,708 |
| Sep 9, 2026 | 23,800.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.42% | 3,500 |
| Sep 8, 2026 | 23,500.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,800.00 | 1.28% | 3,800 |
| Sep 7, 2026 | 23,800.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.26% | 1,100 |
| Sep 4, 2026 | 23,450.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | - | 3,248 |
| Sep 3, 2026 | 23,400.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | 1.93% | 2,500 |
| 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 |