Friday, May 17, 2024 6:42:04 PM - Markets open
VN-INDEX 1,273.11 +4.33/+0.34%
HNX-INDEX 241.54 +1.53/+0.64%
UPCOM-INDEX 93.07 +0.37/+0.40%
ADong Paint Joint Stock Company (ADP : HOSE)
Industrials : Building Materials & Fixtures
26.25 +0.20/+0.77%
3:05:00 PM
Closing price on 3/8/2024
24.00 -1.00/-4.00%
Open 24.00
High 24.00
Low 24.00
Volume 1,500
Split-adjusted Price 22.12

Create Alert at: 25 27 28 ...
ADP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/8/2024 -1.00 / -4.00% 24.00 24.00 24.00 24.00 24.00 22.12 1,500
3/7/2024 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 23.05 144,550
3/6/2024 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 23.05 0
3/5/2024 +1.00 / +4.17% 24.00 25.00 24.00 25.00 24.53 23.05 900
3/4/2024 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 22.12 30,600
3/1/2024 +0.45 / +1.91% 23.60 24.00 23.60 24.00 23.97 22.12 3,100
2/29/2024 +0.05 / +0.21% 23.50 23.55 23.50 23.55 23.53 21.71 3,300
2/28/2024 +0.50 / +2.17% 24.50 24.50 23.50 23.50 24.13 21.66 1,600
2/27/2024 +0.30 / +1.32% 23.00 23.00 23.00 23.00 23.00 21.20 2,500
2/26/2024 -0.10 / -0.44% 22.80 22.80 22.70 22.70 22.75 20.93 200
2/23/2024 0.00 / 0.00% 22.80 22.80 22.80 22.80 22.80 21.02 0
2/22/2024 +0.10 / +0.44% 22.80 22.80 22.80 22.80 22.80 21.02 300
2/21/2024 -1.20 / -5.02% 22.70 22.70 22.70 22.70 22.70 20.93 500
2/20/2024 +1.40 / +6.22% 22.50 23.90 22.50 23.90 22.72 22.03 1,100
2/19/2024 0.00 / 0.00% 22.50 22.50 22.50 22.50 22.50 20.74 0
2/16/2024 0.00 / 0.00% 22.50 22.50 22.50 22.50 22.50 20.74 0
2/15/2024 +0.30 / +1.35% 22.20 22.50 22.20 22.50 22.35 20.74 4,400
2/7/2024 +1.45 / +6.99% 22.20 22.20 22.20 22.20 22.20 20.47 4,000
2/6/2024 -1.35 / -6.11% 22.60 22.60 20.75 20.75 21.33 19.13 2,000
2/5/2024 +0.10 / +0.45% 22.10 22.10 22.00 22.10 22.10 20.37 8,800
2/2/2024 0.00 / 0.00% 22.00 22.00 22.00 22.00 22.00 20.28 0
2/1/2024 +1.40 / +6.80% 21.95 22.00 21.95 22.00 21.99 20.28 600
1/31/2024 -1.40 / -6.36% 22.00 22.00 20.60 20.60 21.54 18.99 2,200
1/30/2024 0.00 / 0.00% 22.00 22.00 22.00 22.00 22.00 20.28 0
1/29/2024 -0.10 / -0.45% 22.00 22.00 22.00 22.00 22.00 20.28 400
1/26/2024 +0.10 / +0.45% 22.10 22.10 22.10 22.10 22.10 20.37 100
1/25/2024 +0.15 / +0.69% 21.85 22.00 21.85 22.00 21.95 20.28 2,000
1/24/2024 0.00 / 0.00% 21.85 21.85 21.85 21.85 21.85 20.14 500
1/23/2024 0.00 / 0.00% 21.80 21.85 21.80 21.85 21.84 20.14 500
1/22/2024 +0.75 / +3.55% 21.85 21.85 21.85 21.85 21.85 20.14 200
ADP News
13/05 ADP: Record date for cash dividend
08/04 ADP: Holding 2024 AGM
08/03 ADP: The record date for the 2024 AGM and dividend payment
27/02 ADP: Board resolution on the 2024 AGM and dividend payment
26/01 ADP: Change in personnel
Related Companies
Volume Price Change
ACC  23,800 14.15 0.00%
ACE  18,300 35.60 2.59%
BCC  77,000 8.20 1.23%
BDT  151,000 11.40 0.00%
BHC  200 1.70 0.00%
BIG  88,600 8.30 1.22%
BT6  0 3.40 0.00%
BTD  600 23.20 14.29%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,273.11 +4.33/+0.34%
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.