Saturday, September 19, 2020 7:06:12 PM - Markets open
VN-INDEX 900.95 +6.91/+0.77%
HNX-INDEX 129.20 +0.73/+0.57%
UPCOM-INDEX 60.59 +0.72/+1.20%
Art Design & Communication Joint Stock Company (ADC : HNX)
Consumer Services : Publishing
16.00 -1.00/-5.88%
3:10:07 PM
Closing price on 7/30/2020
12.70 +1.10/+9.48%
Open 12.70
High 12.70
Low 12.70
Volume 18,000
Split-adjusted Price 12.70

Create Alert at: 15 17 18 ...
ADC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/30/2020 +1.10 / +9.48% 12.70 12.70 12.70 12.70 12.70 12.70 18,000
7/29/2020 -1.10 / -8.66% 12.70 12.70 11.60 11.60 12.27 11.60 4,900
7/28/2020 0.00 / 0.00% 12.80 12.80 12.70 12.70 12.71 12.70 4,000
7/27/2020 -1.30 / -9.29% 12.80 13.00 12.60 12.70 12.70 12.70 20,400
7/24/2020 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 0
7/23/2020 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 0
7/22/2020 -1.00 / -6.67% 14.00 14.00 14.00 14.00 14.00 14.00 500
7/21/2020 +1.20 / +8.70% 15.00 15.00 15.00 15.00 15.00 15.00 100
7/20/2020 0.00 / 0.00% 13.80 13.80 13.80 13.80 13.80 13.80 0
7/17/2020 -0.50 / -3.50% 13.80 13.80 13.80 13.80 13.80 13.80 1,000
7/16/2020 0.00 / 0.00% 14.30 14.30 14.30 14.30 14.30 14.30 0
7/15/2020 0.00 / 0.00% 14.30 14.30 14.30 14.30 14.30 14.30 0
7/14/2020 0.00 / 0.00% 14.30 14.30 14.30 14.30 14.30 14.30 0
7/13/2020 0.00 / 0.00% 14.30 14.30 14.30 14.30 14.30 14.30 0
7/10/2020 0.00 / 0.00% 14.30 14.30 14.30 14.30 14.30 14.30 0
7/9/2020 +1.30 / +10.00% 14.30 14.30 14.30 14.30 14.30 14.30 100
7/8/2020 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 13.00 0
7/7/2020 -0.60 / -4.41% 13.60 13.60 13.00 13.00 13.33 13.00 700
7/6/2020 0.00 / 0.00% 13.60 13.60 13.60 13.60 13.60 13.60 0
7/3/2020 -0.40 / -2.86% 13.80 13.80 13.60 13.60 13.79 13.60 2,122
7/2/2020 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 0
7/1/2020 -0.90 / -6.04% 14.00 14.00 14.00 14.00 14.00 14.00 300
6/30/2020 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
6/29/2020 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
6/26/2020 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
6/25/2020 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
6/24/2020 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
6/23/2020 +0.60 / +4.20% 14.90 14.90 14.90 14.90 14.90 14.90 100
6/22/2020 -0.10 / -0.69% 14.30 14.30 14.30 14.30 14.30 14.30 700
6/19/2020 -0.10 / -0.69% 14.40 14.40 14.40 14.40 14.40 14.40 100
ADC News
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
08/07 ADC: Board resolution
Related Companies
Volume Price Change
ALT  600 10.60 -8.62%
BDB  0 10.80 0.00%
BED  0 33.00 0.00%
BST  5,100 11.50 -9.45%
DAD  400 14.60 -5.19%
DAE  400 14.50 3.57%
DNB  0 6.90 0.00%
DST  427,700 3.90 -9.30%
Market Update
Last updated at 3:10:06 PM
VN-INDEX 900.95 +6.91/+0.77%
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.