Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, August 21, 2026 12:05:55 AM - Markets open
VN-INDEX 1,734.24 +7.55/+0.44%
HNX-INDEX 278.55 -1.43/-0.51%
UPCOM-INDEX 127.24 +0.36/+0.28%
ADong Paint Joint Stock Company (ADP : HOSE)
Industrials : Building Materials & Fixtures
23.05 +0.05/+0.22%
2:45:05 PM
Closing price on 10/19/2021
26.80 -0.20/-0.74%
Open 26.30
High 26.80
Low 26.20
Volume 5,200
Split-adjusted Price 15.38

Create Alert at: 22 24 25 ...
ADP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/19/2021 -0.20 / -0.74% 26.30 26.80 26.20 26.80 26.70 15.38 5,200
10/18/2021 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 15.49 200
10/15/2021 +0.20 / +0.75% 27.00 27.00 27.00 27.00 27.00 15.49 300
10/14/2021 -0.70 / -2.56% 27.50 27.50 26.60 26.60 26.80 15.26 400
10/13/2021 0.00 / 0.00% 27.30 27.30 27.30 27.30 27.30 15.66 1,400
10/12/2021 +0.40 / +1.50% 27.00 28.90 27.00 27.00 27.30 15.49 4,200
10/11/2021 0.00 / 0.00% 27.10 27.10 26.50 26.60 26.60 15.26 4,000
10/8/2021 +0.60 / +2.31% 26.50 26.60 26.50 26.60 26.60 15.26 1,700
10/7/2021 0.00 / 0.00% 26.00 26.00 26.00 26.00 26.00 14.92 0
10/6/2021 0.00 / 0.00% 26.00 26.00 26.00 26.00 26.00 14.92 0
10/5/2021 0.00 / 0.00% 26.30 26.30 25.90 26.30 26.00 15.09 4,300
10/4/2021 +0.40 / +1.53% 26.20 26.50 26.20 26.50 26.30 15.20 1,400
10/1/2021 -0.20 / -0.75% 26.10 26.50 26.00 26.50 26.10 15.20 4,400
9/30/2021 0.00 / 0.00% 26.70 26.70 26.70 26.70 26.70 15.32 0
9/29/2021 -0.50 / -1.85% 26.80 27.00 26.50 26.50 26.70 15.20 1,600
9/28/2021 +0.10 / +0.37% 27.00 27.00 27.00 27.00 27.00 15.49 2,700
9/27/2021 0.00 / 0.00% 26.80 27.40 26.80 27.40 26.90 15.72 600
9/24/2021 +0.50 / +1.85% 27.00 27.50 27.00 27.50 27.40 15.78 2,800
9/23/2021 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 15.49 2,400
9/22/2021 +0.20 / +0.75% 27.00 27.00 27.00 27.00 27.00 15.49 2,000
9/21/2021 -0.20 / -0.74% 26.80 27.00 26.80 26.80 26.80 15.38 1,200
9/20/2021 0.00 / 0.00% 27.00 27.50 26.90 27.50 27.00 15.78 9,500
9/17/2021 -0.70 / -2.48% 27.50 27.50 27.50 27.50 27.50 15.78 100
9/16/2021 0.00 / 0.00% 30.90 30.90 27.20 27.20 28.20 15.61 400
9/15/2021 0.00 / 0.00% 27.40 27.40 27.20 27.20 27.20 15.61 2,500
9/14/2021 -2.30 / -7.82% 27.30 27.30 27.10 27.10 27.20 15.55 300
9/13/2021 +3.10 / +11.52% 27.00 30.90 27.00 30.00 29.40 17.21 4,200
9/10/2021 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 15.43 0
9/9/2021 0.00 / 0.00% 27.20 27.20 26.90 26.90 26.90 15.43 1,800
9/8/2021 +0.30 / +1.12% 26.70 27.00 26.70 27.00 26.90 15.49 1,600
ADP News
29/04 ADP: Minutes & Resolution of the 2025 AGM
09/04 ADP: Invitation letter and documents for AGM 2025
09/04 ADP: Annual Report 2024
08/04 ADP: Report affiliated person trade - Ngu Thi Kim Le
26/03 ADP: Correction of Income statement for 4th Quarter 2024
Related Companies
Volume Price Change
ACC  236,800 4.65 6.90%
ACE  800 38.10 0.26%
BCC  26,400 5.90 -1.67%
BDT  4,300 9.40 -1.05%
BHC  0 0.90 0.00%
BIG  282,000 4.80 4.35%
BT6  0 3.40 0.00%
BTD  100 19.80 6.45%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,734.24 +7.55/+0.44%
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.