A Dong Paint JSC (HOSE:ADP)
Vietnam
· Delayed Price · Currency is VND 23,450
-250 (-1.05%)
At close: Mar 6, 2026
A Dong Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,700.00 | 23,900.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.05% | 3,504 |
| Mar 5, 2026 | 23,450.00 | 23,700.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.07% | 3,622 |
| Mar 4, 2026 | 23,400.00 | 23,500.00 | 23,400.00 | 23,450.00 | 23,450.00 | - | 11,463 |
| Mar 3, 2026 | 23,600.00 | 23,600.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.21% | 16,000 |
| Mar 2, 2026 | 23,600.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.26% | 10,663 |
| Feb 27, 2026 | 24,050.00 | 24,050.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.85% | 13,800 |
| Feb 26, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.43% | 3,502 |
| Feb 25, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 2,718 |
| Feb 24, 2026 | 23,250.00 | 23,950.00 | 23,250.00 | 23,500.00 | 23,500.00 | - | 4,103 |
| Feb 23, 2026 | 23,500.00 | 23,550.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 9,022 |
| Feb 13, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 1,210 |
| Feb 12, 2026 | 23,500.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | - | 3,168 |
| Feb 11, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 3,003 |
| Feb 10, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 11,324 |
| Feb 9, 2026 | 23,550.00 | 23,550.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.21% | 3,238 |
| Feb 6, 2026 | 23,300.00 | 23,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 0.21% | 6,607 |
| Feb 5, 2026 | 23,400.00 | 23,500.00 | 23,350.00 | 23,500.00 | 23,500.00 | 0.43% | 6,300 |
| Feb 4, 2026 | 23,350.00 | 23,500.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.85% | 8,300 |
| Feb 3, 2026 | 23,750.00 | 23,750.00 | 23,350.00 | 23,600.00 | 23,600.00 | -0.63% | 3,400 |
| Feb 2, 2026 | 22,950.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,750.00 | 1.50% | 8,128 |
| Jan 30, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 2,905 |
| Jan 29, 2026 | 23,300.00 | 23,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | - | 2,802 |
| Jan 28, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 2,992 |
| Jan 27, 2026 | 23,550.00 | 23,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.21% | 2,822 |
| Jan 26, 2026 | 23,900.00 | 23,900.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 2,825 |
| Jan 23, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 7,322 |
| Jan 22, 2026 | 24,200.00 | 24,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.27% | 22,109 |
| Jan 21, 2026 | 24,000.00 | 24,000.00 | 23,400.00 | 23,700.00 | 23,700.00 | 1.50% | 12,676 |
| Jan 20, 2026 | 23,150.00 | 23,400.00 | 23,150.00 | 23,350.00 | 23,350.00 | - | 8,500 |
| Jan 19, 2026 | 23,650.00 | 23,650.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.06% | 8,459 |
| Jan 16, 2026 | 23,550.00 | 23,900.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.42% | 4,568 |
| Jan 15, 2026 | 23,850.00 | 23,850.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.85% | 11,223 |
| Jan 14, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | - | 4,005 |
| Jan 13, 2026 | 23,000.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.17% | 4,305 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 4,927 |
| Jan 9, 2026 | 23,000.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 2,218 |
| Jan 8, 2026 | 22,850.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.66% | 12,600 |
| Jan 7, 2026 | 22,850.00 | 23,900.00 | 22,850.00 | 22,850.00 | 22,850.00 | - | 3,558 |
| Jan 6, 2026 | 22,800.00 | 22,900.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.22% | 1,801 |
| Jan 5, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.30% | 21,562 |
| Dec 31, 2025 | 23,050.00 | 23,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.43% | 4,710 |
| Dec 30, 2025 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 23,000.00 | -3.16% | 13,283 |
| Dec 29, 2025 | 23,900.00 | 23,900.00 | 23,500.00 | 23,750.00 | 22,950.00 | 0.64% | 13,210 |
| Dec 26, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,600.00 | 22,805.05 | -0.21% | 4,145 |
| Dec 25, 2025 | 23,500.00 | 23,700.00 | 23,450.00 | 23,650.00 | 22,853.37 | 1.28% | 6,575 |
| Dec 24, 2025 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 22,563.47 | 0.21% | 8,338 |
| Dec 23, 2025 | 23,700.00 | 24,450.00 | 23,300.00 | 23,300.00 | 22,515.16 | - | 14,048 |
| Dec 22, 2025 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 22,515.16 | -0.85% | 17,087 |
| Dec 19, 2025 | 23,050.00 | 23,800.00 | 23,000.00 | 23,500.00 | 22,708.42 | 1.95% | 7,300 |
| Dec 18, 2025 | 23,500.00 | 23,500.00 | 23,000.00 | 23,050.00 | 22,273.58 | 0.22% | 11,862 |
| Dec 17, 2025 | 23,200.00 | 23,550.00 | 23,000.00 | 23,000.00 | 22,225.26 | -0.65% | 3,300 |
| Dec 16, 2025 | 23,300.00 | 23,500.00 | 23,150.00 | 23,150.00 | 22,370.21 | - | 5,759 |
| Dec 15, 2025 | 23,500.00 | 23,500.00 | 23,150.00 | 23,150.00 | 22,370.21 | 0.22% | 21,311 |
| Dec 12, 2025 | 23,150.00 | 23,200.00 | 23,050.00 | 23,100.00 | 22,321.89 | 0.43% | 9,720 |
| Dec 11, 2025 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 22,225.26 | - | 3,800 |
| Dec 10, 2025 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 22,225.26 | - | 2,555 |
| Dec 9, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,225.26 | - | 4,023 |
| Dec 8, 2025 | 23,450.00 | 23,650.00 | 23,000.00 | 23,000.00 | 22,225.26 | -2.13% | 16,865 |
| Dec 5, 2025 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 22,708.42 | -1.26% | 7,655 |
| Dec 4, 2025 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 22,998.32 | 2.15% | 14,134 |
| Dec 3, 2025 | 23,200.00 | 23,300.00 | 23,100.00 | 23,300.00 | 22,515.16 | 1.30% | 3,803 |
| Dec 2, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 22,225.26 | - | 12,206 |
| Dec 1, 2025 | 22,900.00 | 23,250.00 | 22,800.00 | 23,000.00 | 22,225.26 | - | 4,599 |
| Nov 28, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,000.00 | 22,225.26 | - | 12,003 |
| Nov 27, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 22,225.26 | -0.22% | 44,192 |
| Nov 26, 2025 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 22,273.58 | 0.22% | 8,411 |
| Nov 25, 2025 | 23,950.00 | 24,000.00 | 23,000.00 | 23,000.00 | 22,225.26 | -1.50% | 13,670 |
| Nov 24, 2025 | 24,100.00 | 24,100.00 | 23,350.00 | 23,350.00 | 22,563.47 | 1.52% | 2,306 |
| Nov 21, 2025 | 23,550.00 | 23,600.00 | 23,000.00 | 23,000.00 | 22,225.26 | -2.34% | 49,465 |
| Nov 20, 2025 | 23,650.00 | 23,800.00 | 23,550.00 | 23,550.00 | 22,756.74 | -0.42% | 7,333 |
| Nov 19, 2025 | 23,450.00 | 24,600.00 | 23,450.00 | 23,650.00 | 22,853.37 | 0.85% | 10,898 |
| Nov 18, 2025 | 23,650.00 | 23,650.00 | 23,100.00 | 23,450.00 | 22,660.11 | - | 17,808 |
| Nov 17, 2025 | 23,200.00 | 23,450.00 | 23,100.00 | 23,450.00 | 22,660.11 | 1.74% | 7,396 |
| Nov 14, 2025 | 23,350.00 | 23,400.00 | 23,000.00 | 23,050.00 | 22,273.58 | -1.07% | 10,211 |
| Nov 13, 2025 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 22,515.16 | 1.30% | 4,200 |
| Nov 12, 2025 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 22,225.26 | 1.55% | 9,300 |
| Nov 11, 2025 | 22,800.00 | 22,800.00 | 22,600.00 | 22,650.00 | 21,887.05 | -0.88% | 7,442 |
| Nov 10, 2025 | 22,550.00 | 22,850.00 | 22,500.00 | 22,850.00 | 22,080.32 | 1.56% | 3,152 |
| Nov 7, 2025 | 22,650.00 | 22,650.00 | 22,500.00 | 22,500.00 | 21,742.11 | - | 2,700 |
| Nov 6, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,742.11 | - | 4,101 |
| Nov 5, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,742.11 | - | 204,462 |
| Nov 4, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,742.11 | -0.88% | 1,836 |
| Nov 3, 2025 | 22,350.00 | 22,700.00 | 22,300.00 | 22,700.00 | 21,935.37 | 1.57% | 6,134 |
| Oct 31, 2025 | 22,550.00 | 22,550.00 | 22,350.00 | 22,350.00 | 21,597.16 | -1.54% | 42,102 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,700.00 | 22,700.00 | 21,935.37 | -1.09% | 8,255 |
| Oct 29, 2025 | 23,050.00 | 23,100.00 | 22,700.00 | 22,950.00 | 22,176.95 | 0.44% | 4,522 |
| Oct 28, 2025 | 22,950.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,080.32 | -0.87% | 24,447 |
| Oct 27, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 23,050.00 | 22,273.58 | -0.65% | 21,146 |
| Oct 24, 2025 | 22,900.00 | 23,600.00 | 22,500.00 | 23,200.00 | 22,418.53 | 0.22% | 26,350 |
| Oct 23, 2025 | 23,100.00 | 23,500.00 | 22,650.00 | 23,150.00 | 22,370.21 | - | 17,613 |
| Oct 22, 2025 | 24,100.00 | 24,100.00 | 22,600.00 | 23,150.00 | 22,370.21 | -0.43% | 34,948 |
| Oct 21, 2025 | 24,050.00 | 24,200.00 | 23,100.00 | 23,250.00 | 22,466.84 | -2.72% | 46,837 |
| Oct 20, 2025 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 23,094.95 | -4.02% | 14,373 |
| Oct 17, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,061.26 | -0.60% | 4,526 |
| Oct 16, 2025 | 25,150.00 | 25,150.00 | 24,800.00 | 25,050.00 | 24,206.21 | -0.40% | 9,329 |
| Oct 15, 2025 | 25,050.00 | 25,250.00 | 25,000.00 | 25,150.00 | 24,302.84 | 0.60% | 2,000 |
| Oct 14, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 24,157.89 | -1.19% | 10,419 |
| Oct 13, 2025 | 25,150.00 | 25,650.00 | 25,000.00 | 25,300.00 | 24,447.79 | -0.39% | 19,284 |
| Oct 10, 2025 | 25,200.00 | 25,400.00 | 25,100.00 | 25,400.00 | 24,544.42 | 1.60% | 9,329 |
| Oct 9, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,000.00 | 24,157.89 | -0.79% | 4,436 |