Stock listing
HOSE:ADP A Dong Paint JSC Cổ phiếu
Follow A Dong Paint JSC into a list and get an email when it puts out news.
Share price · HOSE:ADP
23,800 VND -100 (-0.4%)
Close on Oct 30, 2026
- Day range
- 23,700 – 23,800 VNDOct 30, 2026
- Volume
- 601 sharesOct 30, 2026
- Market cap
- 548.3B VNDAt the close on Oct 30, 2026 · price × 23.04M shares outstanding
- 52-week range
- 22,000 – 24,800 VNDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 119.4M VNDMedian day 2,500 shares · last 3 months, Jul 31, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 31, 2026 – Oct 30, 2026 · HOSE:ADP · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 23,800 | -100 | -0.4% | 23,700 | 23,800 | 23,700 | 601 | |
| 23,900 | -150 | -0.6% | 23,900 | 23,900 | 23,900 | 2,384 | |
| 24,050 | +50 | +0.2% | 24,000 | 24,200 | 24,000 | 3,900 | |
| 24,000 | 0 | 0.0% | 24,000 | 24,100 | 24,000 | 2,250 | |
| 24,000 | 0 | 0.0% | 24,100 | 24,200 | 24,000 | 910 | |
| 24,000 | 0 | 0.0% | 24,000 | 24,200 | 24,000 | 2,928 | |
| 24,000 | +250 | +1.1% | 24,000 | 24,000 | 23,550 | 122,294 | |
| 23,750 | 0 | 0.0% | 23,850 | 23,850 | 23,750 | 803 | |
| 23,750 | 0 | 0.0% | 23,900 | 23,900 | 23,750 | 2,709 | |
| 23,750 | 0 | 0.0% | 23,450 | 23,750 | 23,450 | 1,851 | |
| 23,750 | -50 | -0.2% | 23,750 | 23,750 | 23,700 | 1,428 | |
| 23,800 | +350 | +1.5% | 23,800 | 23,800 | 23,800 | 1,115 | |
| 23,450 | +50 | +0.2% | 23,450 | 23,450 | 23,450 | 500 | |
| 23,400 | 0 | 0.0% | 23,500 | 23,500 | 23,400 | 412 | |
| 23,400 | -50 | -0.2% | 23,850 | 23,850 | 23,150 | 4,113 | |
| 23,450 | -350 | -1.5% | 23,400 | 23,450 | 23,400 | 911 | |
| 23,800 | +250 | +1.1% | 23,550 | 23,800 | 23,550 | 1,102 | |
| 23,550 | 0 | 0.0% | 23,850 | 23,850 | 23,550 | 959 | |
| 23,550 | -400 | -1.7% | 23,950 | 23,950 | 23,100 | 2,453 | |
| 23,950 | +300 | +1.3% | 23,650 | 23,950 | 23,650 | 3,701 | |
| 23,650 | +50 | +0.2% | 24,000 | 24,000 | 23,550 | 2,501 | |
| 23,600 | -900 | -3.7% | 23,200 | 24,000 | 23,200 | 461 | |
| 24,500 | 0 | 0.0% | 24,500 | 24,550 | 24,500 | 27,310 | |
| 24,500 | 0 | 0.0% | 24,500 | 24,600 | 24,300 | 8,100 | |
| 24,500 | +250 | +1.0% | 24,300 | 24,500 | 24,300 | 2,643 | |
| 24,250 | -50 | -0.2% | 24,600 | 24,600 | 24,250 | 1,367 | |
| 24,300 | +100 | +0.4% | 24,200 | 24,500 | 24,150 | 6,310 | |
| 24,200 | 0 | 0.0% | 24,000 | 24,400 | 24,000 | 6,613 | |
| 24,200 | +300 | +1.3% | 24,000 | 24,300 | 23,900 | 2,400 | |
| 23,900 | +50 | +0.2% | 23,900 | 23,900 | 23,700 | 1,502 | |
| 23,850 | -150 | -0.6% | 24,000 | 24,000 | 23,850 | 3,002 | |
| 24,000 | +300 | +1.3% | 24,000 | 24,000 | 24,000 | 1,213 | |
| 23,700 | +150 | +0.6% | 24,000 | 24,800 | 23,650 | 5,019 | |
| 23,550 | +50 | +0.2% | 24,000 | 24,000 | 23,550 | 1,109 | |
| 23,500 | -300 | -1.3% | 23,800 | 23,800 | 23,000 | 7,901 | |
| 23,800 | 0 | 0.0% | 23,500 | 23,800 | 23,500 | 600 | |
| 23,800 | -100 | -0.4% | 23,600 | 23,800 | 23,550 | 2,708 | |
| 23,900 | +100 | +0.4% | 23,800 | 24,000 | 23,800 | 3,500 | |
| 23,800 | +300 | +1.3% | 23,500 | 23,800 | 23,500 | 3,800 | |
| 23,500 | -300 | -1.3% | 23,800 | 23,800 | 23,450 | 1,100 | |
| 23,800 | 0 | 0.0% | 23,450 | 23,800 | 23,400 | 3,248 | |
| 23,800 | +450 | +1.9% | 23,400 | 23,800 | 23,400 | 2,500 | |
| 23,350 | -350 | -1.5% | 23,400 | 23,400 | 23,200 | 600 | |
| 23,700 | -100 | -0.4% | 23,800 | 23,800 | 23,250 | 5,900 | |
| 23,800 | +550 | +2.4% | 24,000 | 24,000 | 23,250 | 2,400 | |
| 23,250 | -500 | -2.1% | 23,250 | 23,700 | 23,250 | 3,100 | |
| 23,750 | +700 | +3.0% | 23,100 | 23,850 | 23,100 | 9,064 | |
| 23,050 | 0 | 0.0% | 23,050 | 23,050 | 23,050 | 2,929 | |
| 23,050 | +50 | +0.2% | 23,100 | 23,100 | 23,000 | 1,000 | |
| 23,000 | -100 | -0.4% | 23,050 | 23,100 | 23,000 | 2,934 | |
| 23,100 | +50 | +0.2% | 23,100 | 23,100 | 23,100 | 800 | |
| 23,050 | +50 | +0.2% | 23,000 | 23,050 | 23,000 | 1,900 | |
| 23,000 | 0 | 0.0% | 23,000 | 23,000 | 23,000 | 4,703 | |
| 23,000 | -300 | -1.3% | 23,100 | 23,250 | 23,000 | 3,629 | |
| 23,300 | +300 | +1.3% | 23,000 | 23,400 | 23,000 | 4,820 | |
| 23,000 | +100 | +0.4% | 23,000 | 23,000 | 22,900 | 1,332 | |
| 22,900 | -100 | -0.4% | 23,000 | 23,000 | 22,650 | 446 | |
| 23,000 | -50 | -0.2% | 22,750 | 23,250 | 22,750 | 5,744 | |
| 23,050 | +50 | +0.2% | 22,500 | 23,100 | 22,400 | 1,844 | |
| 23,000 | 0 | 0.0% | 23,050 | 23,050 | 23,000 | 3,948 | |
| 23,000 | 0 | 0.0% | 23,000 | 23,000 | 23,000 | 2,902 | |
| 23,000 | 0 | 0.0% | 22,900 | 23,000 | 22,100 | 3,000 | |
| 23,000 | +250 | +1.1% | 23,000 | 23,000 | 23,000 | 110 |
- Ticker
- HOSE:ADP
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Sep 17, 2026
ADP: Record date for the 2nd cash dividend payment in 2026
Latest news
ADP: Record date for the 2nd cash dividend payment in 2026
Sep 17, 2026
Closed 24,000 (+1.3%) on Sep 17, 2026
ADP: Approval of the 2nd cash dividend payment for 2026
Sep 14, 2026
Closed 23,500 (-1.3%) on Sep 14, 2026
ADP: Reviewed Interim Financial statements for 2026
Aug 4, 2026
Closed 23,000 (0.0%) on Aug 4, 2026
ADP: Report on corporate governance for the first 6 months of 2026
Jul 30, 2026
Closed 23,000 (+1.1%) on Jul 31, 2026
ADP: Record date for the 1st cash dividend payment in 2026
Jun 24, 2026
Closed 22,800 (-0.4%) on Jun 24, 2026
ADP: Approval of the 1st cash dividend payment for 2026
Jun 18, 2026
Closed 22,500 (-1.7%) on Jun 18, 2026
ADP: Signing an audit contract for the 2026 financial statements
May 20, 2026
Closed 22,650 (+1.1%) on May 20, 2026
ADP: Record date for the remaining cash dividend payment in 2025
May 8, 2026
Closed 23,250 (+0.4%) on May 8, 2026
ADP: Approval of the 2025 cash dividend payment
May 5, 2026
Closed 22,900 (0.0%) on May 5, 2026
ADP: Minutes and Resolution of the 2026 AGM
Apr 28, 2026
Closed 22,850 (0.0%) on Apr 28, 2026
A Dong Paint JSC on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 13 in the last 12 months · 19 in all · newest Sep 18, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about A Dong Paint JSC.