A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 34,700.00 | 34,700.00 | 34,000.00 | 34,000.00 | 25,753.50 | 1,500 |
| 2024-08-05 | 37,350.00 | 37,350.00 | 34,750.00 | 34,750.00 | 26,321.59 | 5,700 |
| 2024-08-01 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 28,290.98 | 400 |
| 2024-07-31 | 35,500.00 | 37,500.00 | 35,500.00 | 37,350.00 | 28,290.98 | 4,100 |
| 2024-07-30 | 32,800.00 | 35,800.00 | 32,800.00 | 35,600.00 | 26,965.43 | 3,200 |
| 2024-07-29 | 33,000.00 | 33,900.00 | 32,900.00 | 33,500.00 | 25,374.77 | 36,100 |
| 2024-07-26 | 33,300.00 | 34,000.00 | 32,800.00 | 32,900.00 | 24,920.30 | 2,300 |
| 2024-07-25 | 32,100.00 | 32,900.00 | 32,100.00 | 32,800.00 | 24,844.55 | 1,900 |
| 2024-07-24 | 33,300.00 | 34,800.00 | 32,100.00 | 32,100.00 | 24,314.33 | 14,700 |
| 2024-07-23 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 25,223.28 | 6,000 |
| 2024-07-22 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 23,594.75 | 13,100 |
| 2024-07-19 | 28,500.00 | 29,200.00 | 28,500.00 | 29,150.00 | 22,079.84 | 4,500 |
| 2024-07-18 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 21,095.15 | 100 |
| 2024-07-17 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 20,905.78 | 1,500 |
| 2024-07-16 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 21,966.22 | 2,600 |
| 2024-07-15 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 21,966.22 | 900 |
| 2024-07-12 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 21,966.22 | 1,200 |
| 2024-07-11 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 21,966.22 | 300 |
| 2024-07-09 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 21,966.22 | 1,600 |
| 2024-07-08 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 21,966.22 | 1,700 |
| 2024-07-04 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 21,814.73 | 500 |
| 2024-07-03 | 28,700.00 | 28,900.00 | 28,700.00 | 28,900.00 | 21,890.47 | 1,800 |
| 2024-07-02 | 27,100.00 | 28,700.00 | 27,100.00 | 28,700.00 | 21,738.98 | 1,200 |
| 2024-06-28 | 28,800.00 | 28,800.00 | 27,850.00 | 27,850.00 | 20,489.18 | 600 |
| 2024-06-27 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 21,224.88 | 700 |
| 2024-06-26 | 28,900.00 | 28,900.00 | 28,850.00 | 28,850.00 | 21,224.88 | 2,100 |
| 2024-06-25 | 28,950.00 | 28,950.00 | 28,900.00 | 28,900.00 | 21,261.66 | 1,100 |
| 2024-06-24 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 20,231.69 | 2,300 |
| 2024-06-21 | 28,950.00 | 28,950.00 | 27,450.00 | 27,450.00 | 20,194.90 | 4,100 |
| 2024-06-20 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 21,298.45 | 1,000 |
| 2024-06-19 | 29,000.00 | 29,000.00 | 28,900.00 | 28,950.00 | 21,298.45 | 1,700 |
| 2024-06-18 | 28,950.00 | 29,000.00 | 28,950.00 | 29,000.00 | 21,335.23 | 4,000 |
| 2024-06-17 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 21,298.45 | 3,400 |
| 2024-06-14 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 21,261.66 | 800 |
| 2024-06-13 | 28,300.00 | 29,100.00 | 28,300.00 | 29,000.00 | 21,335.23 | 3,000 |
| 2024-06-12 | 27,300.00 | 28,000.00 | 27,300.00 | 28,000.00 | 20,599.54 | 1,100 |
| 2024-06-11 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 20,084.55 | 1,500 |
| 2024-06-10 | 27,300.00 | 27,400.00 | 27,300.00 | 27,300.00 | 20,084.55 | 1,100 |
| 2024-06-07 | 27,500.00 | 27,500.00 | 27,050.00 | 27,300.00 | 20,084.55 | 1,700 |
| 2024-06-06 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 19,716.70 | 900 |
| 2024-06-05 | 26,900.00 | 26,900.00 | 26,700.00 | 26,700.00 | 19,643.13 | 300 |
| 2024-06-03 | 27,000.00 | 27,100.00 | 25,350.00 | 25,350.00 | 18,649.94 | 4,200 |
| 2024-05-31 | 26,800.00 | 27,000.00 | 26,700.00 | 27,000.00 | 19,863.84 | 2,600 |
| 2024-05-30 | 26,600.00 | 26,600.00 | 26,200.00 | 26,200.00 | 19,275.28 | 1,600 |
| 2024-05-29 | 26,550.00 | 26,600.00 | 26,550.00 | 26,600.00 | 19,569.56 | 600 |
| 2024-05-28 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 19,532.77 | 100 |
| 2024-05-24 | 26,100.00 | 26,100.00 | 25,900.00 | 25,900.00 | 19,054.57 | 5,600 |
| 2024-05-23 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 19,348.85 | 2,700 |
| 2024-05-22 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 19,275.28 | 1,500 |
| 2024-05-21 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 19,275.28 | 2,500 |
| 2024-05-20 | 26,850.00 | 26,850.00 | 26,150.00 | 26,150.00 | 19,238.49 | 1,300 |
| 2024-05-17 | 26,900.00 | 26,900.00 | 26,000.00 | 26,250.00 | 19,312.06 | 1,900 |
| 2024-05-16 | 27,900.00 | 28,000.00 | 27,000.00 | 27,000.00 | 19,164.92 | 4,500 |
| 2024-05-15 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19,164.92 | 26,668 |
| 2024-05-14 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 19,093.94 | 300 |
| 2024-05-13 | 27,000.00 | 27,500.00 | 26,900.00 | 26,900.00 | 19,093.94 | 1,200 |
| 2024-05-10 | 26,100.00 | 26,850.00 | 26,100.00 | 26,850.00 | 19,058.45 | 200 |
| 2024-05-09 | 26,200.00 | 26,900.00 | 26,200.00 | 26,900.00 | 19,093.94 | 200 |
| 2024-05-08 | 27,000.00 | 27,000.00 | 26,100.00 | 26,800.00 | 19,022.96 | 3,000 |
| 2024-05-07 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 19,022.96 | 400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 700.0000 VND |
| 2026-07-09 | 700.0000 VND |
| 2026-05-15 | 1,000.0000 VND |
| 2025-12-30 | 800.0000 VND |
| 2025-10-07 | 700.0000 VND |
| 2025-07-09 | 700.0000 VND |
| 2025-05-16 | 1,300.0000 VND |
| 2024-12-04 | 700.0000 VND |
| 2024-09-16 | 700.0000 VND |
| 2024-07-01 | 800.0000 VND |
| 2024-05-17 | 950.0000 VND |
| 2024-03-19 | 1,100.0000 VND |
| 2023-11-14 | 600.0000 VND |
| 2023-08-30 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.