A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 19,022.96 | 400 |
| 2024-05-06 | 26,500.00 | 27,500.00 | 26,500.00 | 26,900.00 | 19,093.94 | 900 |
| 2024-05-03 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 18,455.11 | 5,800 |
| 2024-05-02 | 26,000.00 | 26,050.00 | 26,000.00 | 26,050.00 | 18,490.60 | 3,100 |
| 2024-04-26 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 18,455.11 | 900 |
| 2024-04-25 | 26,000.00 | 26,050.00 | 26,000.00 | 26,050.00 | 18,490.60 | 800 |
| 2024-04-24 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 18,455.11 | 4,500 |
| 2024-04-23 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 18,455.11 | 800 |
| 2024-04-22 | 25,000.00 | 26,500.00 | 25,000.00 | 26,500.00 | 18,810.02 | 14,200 |
| 2024-04-19 | 25,000.00 | 25,500.00 | 24,550.00 | 25,000.00 | 17,745.30 | 19,300 |
| 2024-04-17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 17,035.49 | 4,000 |
| 2024-04-16 | 23,400.00 | 23,600.00 | 23,400.00 | 23,600.00 | 16,751.56 | 2,300 |
| 2024-04-12 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 16,751.56 | 2,500 |
| 2024-04-11 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 16,680.58 | 2,000 |
| 2024-04-09 | 23,600.00 | 23,600.00 | 23,000.00 | 23,400.00 | 16,609.60 | 1,600 |
| 2024-04-08 | 23,800.00 | 23,800.00 | 23,400.00 | 23,400.00 | 16,609.60 | 1,100 |
| 2024-04-05 | 22,700.00 | 23,900.00 | 22,450.00 | 23,900.00 | 16,964.51 | 1,200 |
| 2024-04-04 | 24,500.00 | 25,000.00 | 24,000.00 | 24,000.00 | 17,035.49 | 800 |
| 2024-04-03 | 22,750.00 | 24,050.00 | 22,750.00 | 23,900.00 | 16,964.51 | 1,700 |
| 2024-04-02 | 24,100.00 | 24,300.00 | 24,100.00 | 24,300.00 | 17,248.43 | 200 |
| 2024-03-29 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 16,751.56 | 100 |
| 2024-03-25 | 23,200.00 | 23,600.00 | 22,100.00 | 23,600.00 | 16,751.56 | 2,200 |
| 2024-03-22 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 16,751.56 | 300 |
| 2024-03-20 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 16,751.56 | 500 |
| 2024-03-19 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 16,751.56 | 200 |
| 2024-03-18 | 24,900.00 | 25,000.00 | 24,700.00 | 24,700.00 | 16,751.56 | 2,300 |
| 2024-03-15 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 16,276.82 | 300 |
| 2024-03-13 | 24,000.00 | 24,100.00 | 23,900.00 | 23,900.00 | 16,209.00 | 700 |
| 2024-03-12 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 16,209.00 | 1,200 |
| 2024-03-11 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 16,209.00 | 200 |
| 2024-03-08 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 16,276.82 | 1,500 |
| 2024-03-05 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 16,955.02 | 900 |
| 2024-03-04 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 16,276.82 | 30,600 |
| 2024-03-01 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 16,276.82 | 3,100 |
| 2024-02-29 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 15,971.63 | 3,300 |
| 2024-02-28 | 24,500.00 | 24,500.00 | 23,500.00 | 23,500.00 | 15,937.72 | 1,600 |
| 2024-02-27 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 15,598.62 | 2,500 |
| 2024-02-26 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 15,395.16 | 200 |
| 2024-02-22 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 15,462.98 | 300 |
| 2024-02-21 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 15,395.16 | 500 |
| 2024-02-20 | 22,500.00 | 23,900.00 | 22,500.00 | 23,900.00 | 16,209.00 | 1,100 |
| 2024-02-15 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 15,259.52 | 4,400 |
| 2024-02-07 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 15,056.06 | 4,000 |
| 2024-02-06 | 22,600.00 | 22,600.00 | 20,750.00 | 20,750.00 | 14,072.67 | 2,000 |
| 2024-02-05 | 22,100.00 | 22,100.00 | 22,000.00 | 22,100.00 | 14,988.24 | 8,800 |
| 2024-02-01 | 21,950.00 | 22,000.00 | 21,950.00 | 22,000.00 | 14,920.42 | 600 |
| 2024-01-31 | 22,000.00 | 22,000.00 | 20,600.00 | 20,600.00 | 13,970.94 | 2,200 |
| 2024-01-29 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 14,920.42 | 400 |
| 2024-01-26 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 14,988.24 | 100 |
| 2024-01-25 | 21,850.00 | 22,000.00 | 21,850.00 | 22,000.00 | 14,920.42 | 2,000 |
| 2024-01-24 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 14,818.69 | 500 |
| 2024-01-23 | 21,800.00 | 21,850.00 | 21,800.00 | 21,850.00 | 14,818.69 | 500 |
| 2024-01-22 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 14,818.69 | 200 |
| 2024-01-19 | 20,950.00 | 21,100.00 | 20,950.00 | 21,100.00 | 14,310.04 | 400 |
| 2024-01-18 | 21,950.00 | 21,950.00 | 20,050.00 | 20,050.00 | 13,597.93 | 5,500 |
| 2024-01-17 | 21,300.00 | 21,550.00 | 21,250.00 | 21,550.00 | 14,615.23 | 2,100 |
| 2024-01-16 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 14,377.86 | 2,100 |
| 2024-01-15 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 14,310.04 | 1,700 |
| 2024-01-12 | 19,500.00 | 20,100.00 | 19,500.00 | 20,100.00 | 13,631.84 | 68,600 |
| 2024-01-11 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 13,021.46 | 1,700 |
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.