Tuesday, July 7, 2020 7:46:13 PM - Markets open
VN-INDEX 863.42 +2.26/+0.26%
HNX-INDEX 113.71 +0.64/+0.56%
UPCOM-INDEX 56.35 -0.12/-0.22%
Art Design & Communication Joint Stock Company (ADC : HNX)
Consumer Services : Publishing
13.00 -0.60/-4.41%
3:10:02 PM
Closing price on 5/22/2020
12.70 -0.50/-3.79%
Open 13.20
High 13.20
Low 12.70
Volume 3,300
Split-adjusted Price 12.70

Create Alert at: 12 14 15 ...
ADC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/22/2020 -0.50 / -3.79% 13.20 13.20 12.70 12.70 13.18 12.70 3,300
5/21/2020 -0.10 / -0.75% 13.30 13.30 12.30 13.20 13.13 13.20 3,200
5/20/2020 0.00 / 0.00% 14.20 14.20 13.30 13.30 13.89 13.30 1,400
5/19/2020 0.00 / 0.00% 13.30 13.30 13.30 13.30 13.30 13.30 0
5/18/2020 -0.10 / -0.75% 13.50 13.50 13.30 13.30 13.33 13.30 1,600
5/15/2020 +0.20 / +1.52% 14.20 14.30 13.40 13.40 14.06 13.40 2,900
5/14/2020 +0.10 / +0.76% 14.40 14.40 13.20 13.20 13.80 13.20 200
5/13/2020 0.00 / 0.00% 13.10 13.10 13.10 13.10 13.10 13.10 900
5/12/2020 -0.90 / -6.43% 13.50 14.20 13.10 13.10 13.38 13.10 2,200
5/11/2020 -0.40 / -2.78% 14.00 14.00 14.00 14.00 14.00 14.00 400
5/8/2020 0.00 / 0.00% 14.40 14.40 14.40 14.40 14.40 14.40 0
5/7/2020 0.00 / 0.00% 14.40 14.40 14.40 14.40 14.40 14.40 0
5/6/2020 -0.10 / -0.69% 14.30 14.40 14.30 14.40 14.39 14.40 1,100
5/5/2020 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 14.50 200
5/4/2020 +1.20 / +9.02% 14.60 14.60 14.50 14.50 14.57 14.50 900
4/29/2020 -1.40 / -9.52% 14.70 14.70 13.30 13.30 13.91 13.30 2,100
4/28/2020 0.00 / 0.00% 14.70 14.70 14.70 14.70 14.70 14.70 0
4/27/2020 0.00 / 0.00% 14.90 14.90 14.70 14.70 14.71 14.70 1,900
4/24/2020 +1.10 / +8.09% 14.80 14.80 14.70 14.70 14.72 14.70 500
4/23/2020 +1.10 / +8.80% 11.30 13.60 11.30 13.60 12.50 13.60 4,000
4/22/2020 -1.20 / -8.76% 12.50 12.50 12.50 12.50 12.50 12.50 100
4/21/2020 +1.20 / +9.60% 13.70 13.70 13.70 13.70 13.70 13.70 200
4/20/2020 0.00 / 0.00% 12.50 12.50 12.50 12.50 12.50 12.50 0
4/17/2020 0.00 / 0.00% 12.50 12.50 12.50 12.50 12.50 12.50 0
4/16/2020 +1.10 / +9.65% 12.50 12.50 12.50 12.50 12.50 12.50 600
4/15/2020 0.00 / 0.00% 11.40 11.40 11.40 11.40 11.40 11.40 0
4/14/2020 0.00 / 0.00% 11.40 11.40 11.40 11.40 11.40 11.40 0
4/13/2020 -1.20 / -9.52% 11.40 11.40 11.40 11.40 11.40 11.40 100
4/10/2020 0.00 / 0.00% 12.60 12.60 12.60 12.60 12.60 12.60 0
4/9/2020 -0.80 / -5.97% 12.10 13.40 12.10 12.60 12.70 12.60 300
ADC News
15/06 ADC: Selection of auditor for Fiscal Year 2020
09/06 ADC: Board Resolution
20/05 ADC: Change in Information Disclosure Officer
19/05 ADC: Annual General Mandate 2020
29/04 ADC: Invitation letter to the Annual General Meeting of Shareholders of 2020
Related Companies
Volume Price Change
ALT  5,000 11.30 0.00%
BDB  0 10.80 0.00%
BED  0 33.00 0.00%
BST  0 13.00 0.00%
DAD  0 15.00 0.00%
DAE  0 14.40 0.00%
DNB  0 11.50 0.00%
DST  416,500 5.20 1.96%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 863.42 +2.26/+0.26%
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.