A Dong Paint Joint Stock Company (ADP.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:44PM ICT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 26,100.00 | 26,850.00 | 26,100.00 | 26,850.00 | 26,850.00 | 200 |
| May 09, 2024 | 26,200.00 | 26,900.00 | 26,200.00 | 26,900.00 | 26,900.00 | 200 |
| May 08, 2024 | 27,000.00 | 27,000.00 | 26,100.00 | 26,800.00 | 26,800.00 | 3,000 |
| May 07, 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 400 |
| May 06, 2024 | 26,500.00 | 27,500.00 | 26,500.00 | 26,900.00 | 26,900.00 | 900 |
| May 03, 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 5,800 |
| May 02, 2024 | 26,000.00 | 26,050.00 | 26,000.00 | 26,050.00 | 26,050.00 | 3,100 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - |
| Apr 29, 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - |
| Apr 26, 2024 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 900 |
| Apr 25, 2024 | 26,000.00 | 26,050.00 | 26,000.00 | 26,050.00 | 26,050.00 | 800 |
| Apr 24, 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 4,500 |
| Apr 23, 2024 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 800 |
| Apr 22, 2024 | 25,000.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | 14,200 |
| Apr 19, 2024 | 25,000.00 | 25,500.00 | 24,550.00 | 25,000.00 | 25,000.00 | 19,300 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 4,000 |
| Apr 16, 2024 | 23,400.00 | 23,600.00 | 23,400.00 | 23,600.00 | 23,600.00 | 2,300 |
| Apr 15, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - |
| Apr 12, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 2,500 |
| Apr 11, 2024 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 2,000 |
| Apr 10, 2024 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | - |
| Apr 09, 2024 | 23,600.00 | 23,600.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1,600 |
| Apr 08, 2024 | 23,800.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1,100 |
| Apr 05, 2024 | 22,700.00 | 23,900.00 | 22,450.00 | 23,900.00 | 23,900.00 | 1,200 |
| Apr 04, 2024 | 24,500.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 800 |
| Apr 03, 2024 | 22,750.00 | 24,050.00 | 22,750.00 | 23,900.00 | 23,900.00 | 1,700 |
| Apr 02, 2024 | 24,100.00 | 24,300.00 | 24,100.00 | 24,300.00 | 24,300.00 | 200 |
| Apr 01, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - |
| Mar 29, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 100 |
| Mar 28, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - |
| Mar 27, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - |
| Mar 26, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - |
| Mar 25, 2024 | 23,200.00 | 23,600.00 | 22,100.00 | 23,600.00 | 23,600.00 | 2,200 |
| Mar 22, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 300 |
| Mar 21, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - |
| Mar 20, 2024 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 500 |
| Mar 19, 2024 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | 200 |
| Mar 19, 2024 | 1100 Dividend | |||||
| Mar 18, 2024 | 24,900.00 | 25,000.00 | 24,700.00 | 24,700.00 | 23,600.00 | 2,300 |
| Mar 15, 2024 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22,931.17 | 300 |
| Mar 14, 2024 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 22,835.63 | - |
| Mar 13, 2024 | 24,000.00 | 24,100.00 | 23,900.00 | 23,900.00 | 22,835.63 | 700 |
| Mar 12, 2024 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 22,835.63 | 1,200 |
| Mar 11, 2024 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 22,835.63 | 200 |
| Mar 08, 2024 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22,931.17 | 1,500 |
| Mar 07, 2024 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,886.64 | - |
| Mar 06, 2024 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,886.64 | - |
| Mar 05, 2024 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 23,886.64 | 900 |
| Mar 04, 2024 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22,931.17 | 600 |
| Mar 01, 2024 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 22,931.17 | 3,100 |
| Feb 29, 2024 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 22,501.21 | 3,300 |
| Feb 28, 2024 | 24,500.00 | 24,500.00 | 23,500.00 | 23,500.00 | 22,453.44 | 1,600 |
| Feb 27, 2024 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,975.71 | 2,500 |
| Feb 26, 2024 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 21,689.07 | 200 |
| Feb 23, 2024 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 21,784.62 | - |
| Feb 22, 2024 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 21,784.62 | 300 |
| Feb 21, 2024 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 21,689.07 | 500 |
| Feb 20, 2024 | 22,500.00 | 23,900.00 | 22,500.00 | 23,900.00 | 22,835.63 | 1,100 |
| Feb 19, 2024 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,497.98 | - |
| Feb 16, 2024 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,497.98 | - |
| Feb 15, 2024 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 21,497.98 | 4,400 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 21,211.34 | - |
| Feb 08, 2024 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 21,211.34 | - |
| Feb 07, 2024 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 21,211.34 | 4,000 |
| Feb 06, 2024 | 22,600.00 | 22,600.00 | 20,750.00 | 20,750.00 | 19,825.91 | 2,000 |
| Feb 05, 2024 | 22,100.00 | 22,100.00 | 22,000.00 | 22,100.00 | 21,115.79 | 8,800 |
| Feb 02, 2024 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,020.24 | - |
| Feb 01, 2024 | 21,950.00 | 22,000.00 | 21,950.00 | 22,000.00 | 21,020.24 | 600 |
| Jan 31, 2024 | 22,000.00 | 22,000.00 | 20,600.00 | 20,600.00 | 19,682.59 | 2,200 |
| Jan 30, 2024 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,020.24 | - |
| Jan 29, 2024 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,020.24 | 400 |
| Jan 26, 2024 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 21,115.79 | 100 |
| Jan 25, 2024 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 20,876.92 | - |
| Jan 24, 2024 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 20,876.92 | 500 |
| Jan 23, 2024 | 21,800.00 | 21,850.00 | 21,800.00 | 21,850.00 | 20,876.92 | 500 |
| Jan 22, 2024 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 20,876.92 | 200 |
| Jan 19, 2024 | 20,950.00 | 21,100.00 | 20,950.00 | 21,100.00 | 20,160.32 | 400 |
| Jan 18, 2024 | 21,950.00 | 21,950.00 | 20,050.00 | 20,050.00 | 19,157.09 | 5,500 |
| Jan 17, 2024 | 21,300.00 | 21,550.00 | 21,250.00 | 21,550.00 | 20,590.28 | 2,100 |
| Jan 16, 2024 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 20,255.87 | 2,100 |
| Jan 15, 2024 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 20,160.32 | 1,700 |
| Jan 12, 2024 | 19,500.00 | 20,100.00 | 19,500.00 | 20,100.00 | 19,204.86 | 68,600 |
| Jan 11, 2024 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,344.94 | 1,700 |
| Jan 10, 2024 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 18,201.62 | 300 |
| Jan 09, 2024 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 18,201.62 | 100 |
| Jan 08, 2024 | 20,000.00 | 20,000.00 | 19,050.00 | 19,050.00 | 18,201.62 | 500 |
| Jan 05, 2024 | 19,900.00 | 19,900.00 | 19,300.00 | 19,500.00 | 18,631.58 | 1,200 |
| Jan 04, 2024 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,867.21 | - |
| Jan 03, 2024 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,867.21 | - |
| Jan 02, 2024 | 19,900.00 | 20,000.00 | 18,700.00 | 18,700.00 | 17,867.21 | 2,900 |
| Jan 01, 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,153.85 | - |
| Dec 29, 2023 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,153.85 | 500 |
| Dec 28, 2023 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,867.21 | 300 |
| Dec 27, 2023 | 19,300.00 | 19,300.00 | 18,700.00 | 18,700.00 | 17,867.21 | 2,700 |
| Dec 26, 2023 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,344.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.