A Dong Paint JSC (HOSE:ADP)
Vietnam
· Delayed Price · Currency is VND 23,500
-300 (-1.26%)
At close: Dec 5, 2025
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.26% | 7,655 |
| Dec 4, 2025 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 2.15% | 14,134 |
| Dec 3, 2025 | 23,200.00 | 23,300.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.30% | 3,803 |
| Dec 2, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 12,206 |
| Dec 1, 2025 | 22,900.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 4,599 |
| Nov 28, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 12,003 |
| Nov 27, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.22% | 44,192 |
| Nov 26, 2025 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.22% | 8,411 |
| Nov 25, 2025 | 23,950.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.50% | 13,670 |
| Nov 24, 2025 | 24,100.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.52% | 2,306 |
| Nov 21, 2025 | 23,550.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.34% | 49,465 |
| Nov 20, 2025 | 23,650.00 | 23,800.00 | 23,550.00 | 23,550.00 | 23,550.00 | -0.42% | 7,333 |
| Nov 19, 2025 | 23,450.00 | 24,600.00 | 23,450.00 | 23,650.00 | 23,650.00 | 0.85% | 10,898 |
| Nov 18, 2025 | 23,650.00 | 23,650.00 | 23,100.00 | 23,450.00 | 23,450.00 | - | 17,808 |
| Nov 17, 2025 | 23,200.00 | 23,450.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1.74% | 7,396 |
| Nov 14, 2025 | 23,350.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.07% | 10,211 |
| Nov 13, 2025 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 4,200 |
| Nov 12, 2025 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.55% | 9,300 |
| Nov 11, 2025 | 22,800.00 | 22,800.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.88% | 7,442 |
| Nov 10, 2025 | 22,550.00 | 22,850.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.56% | 3,152 |
| Nov 7, 2025 | 22,650.00 | 22,650.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,700 |
| Nov 6, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 4,101 |
| Nov 5, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 204,462 |
| Nov 4, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 1,836 |
| Nov 3, 2025 | 22,350.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.57% | 6,134 |
| Oct 31, 2025 | 22,550.00 | 22,550.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.54% | 42,102 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.09% | 8,255 |
| Oct 29, 2025 | 23,050.00 | 23,100.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.44% | 4,522 |
| Oct 28, 2025 | 22,950.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | -0.87% | 24,447 |
| Oct 27, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 23,050.00 | 23,050.00 | -0.65% | 21,146 |
| Oct 24, 2025 | 22,900.00 | 23,600.00 | 22,500.00 | 23,200.00 | 23,200.00 | 0.22% | 26,350 |
| Oct 23, 2025 | 23,100.00 | 23,500.00 | 22,650.00 | 23,150.00 | 23,150.00 | - | 17,613 |
| Oct 22, 2025 | 24,100.00 | 24,100.00 | 22,600.00 | 23,150.00 | 23,150.00 | -0.43% | 34,948 |
| Oct 21, 2025 | 24,050.00 | 24,200.00 | 23,100.00 | 23,250.00 | 23,250.00 | -2.72% | 46,837 |
| Oct 20, 2025 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 23,900.00 | -4.02% | 14,373 |
| Oct 17, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.60% | 4,526 |
| Oct 16, 2025 | 25,150.00 | 25,150.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.40% | 9,329 |
| Oct 15, 2025 | 25,050.00 | 25,250.00 | 25,000.00 | 25,150.00 | 25,150.00 | 0.60% | 2,000 |
| Oct 14, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 10,419 |
| Oct 13, 2025 | 25,150.00 | 25,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.39% | 19,284 |
| Oct 10, 2025 | 25,200.00 | 25,400.00 | 25,100.00 | 25,400.00 | 25,400.00 | 1.60% | 9,329 |
| Oct 9, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.79% | 4,436 |
| Oct 8, 2025 | 25,250.00 | 25,250.00 | 24,950.00 | 25,200.00 | 25,200.00 | - | 20,610 |
| Oct 7, 2025 | 25,500.00 | 25,600.00 | 25,100.00 | 25,200.00 | 25,200.00 | -4.18% | 7,529 |
| Oct 6, 2025 | 26,000.00 | 26,300.00 | 25,800.00 | 26,300.00 | 25,600.00 | 1.15% | 14,600 |
| Oct 3, 2025 | 25,600.00 | 26,000.00 | 25,600.00 | 26,000.00 | 25,307.98 | - | 16,800 |
| Oct 2, 2025 | 26,050.00 | 26,150.00 | 25,550.00 | 26,000.00 | 25,307.98 | -0.76% | 30,500 |
| Oct 1, 2025 | 26,200.00 | 26,200.00 | 25,600.00 | 26,200.00 | 25,502.66 | - | 20,700 |
| Sep 30, 2025 | 26,300.00 | 26,300.00 | 25,700.00 | 26,200.00 | 25,502.66 | - | 12,400 |
| Sep 29, 2025 | 25,500.00 | 26,300.00 | 25,500.00 | 26,200.00 | 25,502.66 | -0.38% | 6,910 |