A Dong Paint JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	19,050.00	19,050.00	19,050.00	19,050.00	12,919.73	300
2024-01-09	19,050.00	19,050.00	19,050.00	19,050.00	12,919.73	100
2024-01-08	20,000.00	20,000.00	19,050.00	19,050.00	12,919.73	500
2024-01-05	19,900.00	19,900.00	19,300.00	19,500.00	13,224.92	1,200
2024-01-02	19,900.00	20,000.00	18,700.00	18,700.00	12,682.36	2,900
2023-12-29	19,000.00	19,000.00	19,000.00	19,000.00	12,885.82	500
2023-12-28	18,700.00	18,700.00	18,700.00	18,700.00	12,682.36	300
2023-12-27	19,300.00	19,300.00	18,700.00	18,700.00	12,682.36	2,700
2023-12-25	19,500.00	19,500.00	19,200.00	19,200.00	13,021.46	2,300
2023-12-21	18,800.00	19,000.00	18,800.00	19,000.00	12,885.82	1,300
2023-12-20	18,900.00	18,900.00	18,500.00	18,700.00	12,682.36	3,100
2023-12-19	19,000.00	19,000.00	19,000.00	19,000.00	12,885.82	500
2023-12-15	19,000.00	19,000.00	18,950.00	18,950.00	12,851.91	700
2023-12-14	18,800.00	19,100.00	18,800.00	19,100.00	12,953.64	500
2023-12-13	20,000.00	20,000.00	18,150.00	18,150.00	12,309.35	9,100
2023-12-12	19,000.00	19,500.00	19,000.00	19,300.00	13,089.28	3,300
2023-12-06	18,250.00	18,250.00	18,000.00	18,250.00	12,377.17	26,000
2023-12-05	18,050.00	18,050.00	18,050.00	18,050.00	12,241.53	100
2023-12-04	19,100.00	19,100.00	19,000.00	19,000.00	12,885.82	200
2023-12-01	19,100.00	19,100.00	19,100.00	19,100.00	12,953.64	200
2023-11-29	18,500.00	19,000.00	18,500.00	19,000.00	12,885.82	300
2023-11-28	18,500.00	18,500.00	18,500.00	18,500.00	12,546.72	100
2023-11-27	18,500.00	18,500.00	18,500.00	18,500.00	12,546.72	1,200
2023-11-09	19,000.00	19,000.00	19,000.00	19,000.00	12,467.90	1,100
2023-11-08	19,000.00	19,000.00	19,000.00	19,000.00	12,467.90	300
2023-11-06	19,000.00	19,000.00	19,000.00	19,000.00	12,467.90	100
2023-11-01	19,500.00	19,500.00	18,350.00	18,500.00	12,139.80	400
2023-10-30	19,650.00	19,650.00	18,500.00	18,500.00	12,139.80	200
2023-10-26	18,550.00	18,550.00	18,500.00	18,500.00	12,139.80	1,900
2023-10-25	18,550.00	19,850.00	18,550.00	19,850.00	13,025.67	200
2023-10-23	18,900.00	18,950.00	18,900.00	18,950.00	12,435.09	1,100
2023-10-18	18,300.00	18,300.00	18,000.00	18,000.00	11,811.69	2,200
2023-10-16	20,000.00	20,000.00	18,900.00	18,900.00	12,402.28	500
2023-10-13	18,800.00	20,000.00	18,800.00	20,000.00	13,124.11	2,200
2023-10-12	18,550.00	19,000.00	18,550.00	18,800.00	12,336.66	800
2023-10-11	18,000.00	19,900.00	18,000.00	19,900.00	13,058.48	5,800
2023-10-10	19,950.00	19,950.00	18,600.00	18,600.00	12,205.42	7,500
2023-10-09	20,000.00	20,000.00	20,000.00	20,000.00	13,124.11	1,100
2023-10-06	20,000.00	20,000.00	19,600.00	19,600.00	12,861.62	1,400
2023-10-04	19,300.00	19,300.00	19,300.00	19,300.00	12,664.76	100
2023-10-02	18,050.00	18,050.00	18,050.00	18,050.00	11,844.51	100
2023-09-27	18,000.00	18,000.00	18,000.00	18,000.00	11,811.69	600
2023-09-26	18,500.00	19,000.00	18,500.00	19,000.00	12,467.90	600
2023-09-25	18,500.00	18,500.00	18,500.00	18,500.00	12,139.80	500
2023-09-22	19,200.00	19,200.00	19,200.00	19,200.00	12,599.14	300
2023-09-21	19,500.00	19,500.00	19,200.00	19,200.00	12,599.14	700
2023-09-18	20,000.00	20,000.00	20,000.00	20,000.00	13,124.11	100
2023-09-13	20,500.00	20,500.00	20,500.00	20,500.00	13,452.21	400
2023-09-11	20,000.00	20,000.00	20,000.00	20,000.00	13,124.11	200
2023-09-07	21,100.00	21,100.00	21,000.00	21,000.00	13,780.31	400
2023-09-06	21,100.00	21,100.00	21,100.00	21,100.00	13,845.93	100
2023-08-31	21,200.00	21,200.00	21,200.00	21,200.00	13,911.55	200
2023-08-30	20,600.00	21,000.00	20,000.00	20,800.00	13,649.07	5,900
2023-08-29	19,700.00	20,500.00	19,700.00	20,500.00	13,058.48	6,600
2023-08-28	19,700.00	19,700.00	19,700.00	19,700.00	12,548.89	2,800
2023-08-25	19,500.00	19,500.00	19,000.00	19,000.00	12,102.99	2,300
2023-08-24	19,500.00	19,500.00	19,500.00	19,500.00	12,421.49	300
2023-08-22	19,200.00	19,200.00	19,200.00	19,200.00	12,230.39	200
2023-08-18	19,000.00	19,100.00	19,000.00	19,100.00	12,166.69	5,200
2023-08-17	19,200.00	19,200.00	19,000.00	19,200.00	12,230.39	2,400

← NewerPage 12 of 13 · 735 trading daysOlder →

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.