Thursday, October 31, 2024 9:20:29 PM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Art Design & Communication Joint Stock Company (ADC : HNX)
Consumer Services : Publishing
20.00 0.00/0.00%
3:05:03 PM
Closing price on 11/27/2012
12.30 -0.20/-1.60%
Open 12.60
High 12.60
Low 12.30
Volume 2,500
Split-adjusted Price 2.11

Create Alert at: 19 21 22 ...
ADC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/27/2012 -0.20 / -1.60% 12.60 12.60 12.30 12.30 12.30 2.11 2,500
11/26/2012 0.00 / 0.00% 12.50 12.50 12.50 12.50 12.50 2.15 0
11/23/2012 -0.60 / -4.58% 13.80 13.80 12.50 12.50 12.50 2.15 400
11/22/2012 +0.70 / +5.65% 13.10 13.10 13.10 13.10 13.10 2.25 100
11/21/2012 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 2.13 100
11/20/2012 +0.80 / +6.90% 12.40 12.40 12.40 12.40 12.40 2.13 100
11/19/2012 0.00 / 0.00% 11.60 11.60 11.60 11.60 11.60 1.99 0
11/16/2012 -0.80 / -6.45% 11.70 11.70 11.60 11.60 11.60 1.99 1,100
11/15/2012 +0.70 / +5.98% 12.20 12.40 12.20 12.40 12.40 2.13 6,100
11/14/2012 0.00 / 0.00% 11.70 11.70 11.70 11.70 11.70 2.01 0
11/13/2012 +0.60 / +5.41% 11.70 11.70 11.00 11.70 11.70 2.01 3,300
11/12/2012 0.00 / 0.00% 11.10 11.10 11.10 11.10 11.10 1.91 200
11/9/2012 +0.20 / +1.83% 10.50 11.10 10.50 11.10 11.10 1.91 700
11/8/2012 0.00 / 0.00% 10.90 10.90 10.90 10.90 10.90 1.87 0
11/7/2012 +0.20 / +1.87% 10.00 10.90 10.00 10.90 10.90 1.87 2,100
11/6/2012 0.00 / 0.00% 10.70 10.70 10.70 10.70 10.70 1.84 0
11/5/2012 +0.50 / +4.90% 10.90 10.90 10.70 10.70 10.70 1.84 200
11/2/2012 -0.20 / -1.92% 11.00 11.00 10.20 10.20 10.20 1.75 400
11/1/2012 +0.30 / +2.97% 9.90 10.40 9.90 10.40 10.40 1.79 3,200
10/31/2012 -0.70 / -6.48% 10.10 10.10 10.10 10.10 10.10 1.74 2,000
10/30/2012 +0.70 / +6.93% 10.80 10.80 10.80 10.80 10.80 1.86 100
10/29/2012 0.00 / 0.00% 10.10 10.10 10.10 10.10 10.10 1.74 0
10/26/2012 -0.30 / -2.88% 10.10 10.10 10.10 10.10 10.10 1.74 0
10/25/2012 +0.60 / +6.12% 9.70 10.40 9.70 10.40 10.40 1.79 7,400
10/24/2012 +0.20 / +2.08% 9.80 9.80 9.80 9.80 9.80 1.68 100
10/23/2012 0.00 / 0.00% 9.60 9.60 9.60 9.60 9.60 1.65 0
10/22/2012 +0.10 / +1.05% 9.60 9.60 9.60 9.60 9.60 1.65 3,000
10/19/2012 +0.60 / +6.74% 9.50 9.50 9.50 9.50 9.50 1.63 1,000
10/18/2012 0.00 / 0.00% 8.90 8.90 8.90 8.90 8.90 1.53 0
10/17/2012 0.00 / 0.00% 8.90 8.90 8.90 8.90 8.90 1.53 0
ADC News
21/10 ADC: Financial Statement Quarter 3/2020
26/08 ADC: Explanation for the difference in profit after tax of the first 06 months of 2020 year on year
19/08 ADC: Reviewed financial statement 2020
27/07 ADC: Corporate Governance Report (first 06 months)
22/07 ADC: Financial Statement Quarter 2/2020
Related Companies
Volume Price Change
ALT  200 14.60 5.80%
BDB  0 8.70 0.00%
BED  0 30.80 0.00%
BST  600 13.80 0.00%
DAD  400 20.90 0.48%
DAE  200 16.50 6.45%
EBS  500 11.30 -2.59%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.