HOSE · ADP · stock
A Dong Paint Stock Company (ADP) stock price history
Every HOSE trading session of A Dong Paint Stock Company from Apr 8, 2010 to Sep 28, 2026: 2,121 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADP adjusted close, 2010 to 2026
- ₫29,120
- All time high, 2024
- ₫24,800
- 52 week high, ₫20,020 low
- 2,121
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ADP key facts
- A Dong Paint Stock Company (ADP) closed at ₫24,500 on Sep 28, 2026 on HOSE.
- ADP's all time high close is ₫29,120, set on Jul 31, 2024; its all time low close is ₫320.00 on Jan 10, 2012.
- ADP's 52 week range is ₫20,020 to ₫24,800.
- ADP returned +6.6% over the year to Sep 28, 2026 and +61.8% over five years.
- Over ten years ADP returned +156%, +9.8% a year compounded.
- ADP's deepest drawdown was -87.8% from Oct 8, 2010 to Jan 10, 2012.
- DataCedar holds 2,121 daily sessions of ADP history from Apr 8, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ADP price chart, 2010 to 2026
ADP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +10.4% |
| 6 months | +15.2% |
| Year to date | +14.2% |
| 1 year | +6.6% |
| 3 years | +101.3% |
| 5 years | +61.8% |
| 10 years | +155.7% |
| Since Apr 8, 2010 | +1,300% |
| Compound annual growth, 16.5 years | +17.4% |
ADP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫29,120 on Jul 31, 2024
- All time low close
- ₫320.00 on Jan 10, 2012
- 52 week high
- ₫24,800 on Sep 16, 2026
- 52 week low
- ₫20,020 on Nov 3, 2025
- Deepest drawdown
- -87.8% from Oct 8, 2010 to Jan 10, 2012, recovered May 12, 2015
- Best single session
- +25.7% on Mar 13, 2023
- Worst single session
- -40.3% on Aug 29, 2013
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2010
- 14.0×
- Best calendar year
- 2012, +174%
- Worst calendar year
- 2011, -80%
ADP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫21,360 | ₫24,800 | ₫20,810 | ₫24,500 | +14.2% | 882.4K | 178 |
| 2025 | ₫23,660 | ₫26,280 | ₫20,020 | ₫21,460 | -9.3% | 2.7M | 249 |
| 2024 | ₫13,890 | ₫29,240 | ₫13,060 | ₫23,660 | +78.3% | 1.2M | 224 |
| 2023 | ₫8,930 | ₫15,550 | ₫8,440 | ₫13,270 | +34.6% | 400.4K | 160 |
| 2022 | ₫15,640 | ₫16,610 | ₫8,070 | ₫9,860 | -34.8% | 1.4M | 180 |
| 2021 | ₫9,270 | ₫20,960 | ₫9,270 | ₫15,130 | +65.2% | 739.2K | 197 |
| 2020 | ₫5,380 | ₫10,300 | ₫5,290 | ₫9,160 | +73.2% | 244.3K | 90 |
| 2019 | ₫5,320 | ₫13,730 | ₫3,750 | ₫5,290 | +0.6% | 38.2K | 78 |
| 2018 | ₫6,720 | ₫7,760 | ₫4,510 | ₫5,260 | -29.9% | 406.5K | 92 |
| 2017 | ₫8,490 | ₫10,200 | ₫6,040 | ₫7,500 | -11.7% | 753.8K | 173 |
| 2016 | ₫3,540 | ₫11,260 | ₫2,940 | ₫8,490 | +139.2% | 421.6K | 160 |
| 2015 | ₫1,880 | ₫3,550 | ₫1,880 | ₫3,550 | +75.7% | 154.9K | 89 |
| 2014 | ₫1,350 | ₫2,190 | ₫1,350 | ₫2,020 | +46.4% | 37.4K | 45 |
| 2013 | ₫1,170 | ₫1,730 | ₫890.00 | ₫1,380 | +29.0% | 21.2K | 36 |
| 2012 | ₫360.00 | ₫1,300 | ₫320.00 | ₫1,070 | +174.4% | 142.4K | 105 |
| 2011 | ₫1,750 | ₫1,750 | ₫360.00 | ₫390.00 | -80.2% | 40.9K | 20 |
| 2010 | ₫1,750 | ₫2,630 | ₫1,670 | ₫1,970 | n/a | 140.5K | 45 |
ADP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫24,500 | +4.9% |
| August 2026 | ₫23,350 | +1.5% |
| July 2026 | ₫23,000 | +3.1% |
| June 2026 | ₫22,300 | +2.2% |
| May 2026 | ₫21,820 | +2.8% |
| April 2026 | ₫21,220 | -0.2% |
| March 2026 | ₫21,270 | -3.8% |
| February 2026 | ₫22,110 | +1.7% |
| January 2026 | ₫21,740 | +1.3% |
| December 2025 | ₫21,460 | +4.0% |
| November 2025 | ₫20,640 | +2.9% |
| October 2025 | ₫20,060 | -12.4% |
About the ADP data
Daily bars. 2,121 sessions from Apr 8, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ACC ACC Binh Duong Investment and Construction Joint Stock Company
- ACG An Cuong Wood - Working Joint Stock Company
- ACL Cuu Long Fish Joint Stock Company
- ADG Clever Group Corporation
- ADS Damsan Joint Stock Company
- AFX An Giang Agriculture and Foods Import-Export Joint Stock Company
- AGG An Gia Real Estate Investment and Development Corporation
- AGR Agribank Securities Corporation
Common questions
ADP share price history
