A Dong Paint JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	23,050.00	23,200.00	23,000.00	23,100.00	22,440.00	1,434
2026-07-15	22,650.00	23,200.00	22,650.00	23,150.00	22,488.57	988
2026-07-14	23,000.00	23,050.00	23,000.00	23,050.00	22,391.43	3,133
2026-07-13	23,000.00	23,250.00	22,800.00	23,000.00	22,342.86	20,452
2026-07-10	22,800.00	23,300.00	22,800.00	22,900.00	22,245.71	1,952
2026-07-09	22,300.00	23,300.00	22,300.00	22,550.00	21,905.71	6,505
2026-07-08	23,100.00	23,100.00	23,000.00	23,000.00	21,662.86	900
2026-07-07	23,000.00	23,100.00	23,000.00	23,100.00	21,757.04	9,310
2026-07-06	22,950.00	23,000.00	22,900.00	23,000.00	21,662.86	8,713
2026-07-03	23,000.00	23,200.00	23,000.00	23,000.00	21,662.86	17,202
2026-07-02	23,000.00	23,300.00	23,000.00	23,300.00	21,945.42	6,600
2026-07-01	23,000.00	23,000.00	22,950.00	23,000.00	21,662.86	2,600
2026-06-30	23,000.00	23,000.00	23,000.00	23,000.00	21,662.86	1,200
2026-06-29	22,950.00	23,000.00	22,900.00	23,000.00	21,662.86	5,800
2026-06-26	22,900.00	22,900.00	22,900.00	22,900.00	21,568.67	902
2026-06-25	22,800.00	22,900.00	22,700.00	22,700.00	21,380.30	4,005
2026-06-24	22,800.00	22,900.00	22,800.00	22,800.00	21,474.48	2,400
2026-06-23	22,800.00	22,900.00	22,500.00	22,900.00	21,568.67	4,718
2026-06-22	22,500.00	22,900.00	22,500.00	22,500.00	21,191.93	4,100
2026-06-19	22,600.00	22,850.00	22,500.00	22,500.00	21,191.93	1,400
2026-06-18	22,500.00	22,900.00	22,500.00	22,500.00	21,191.93	1,700
2026-06-17	22,800.00	22,900.00	22,800.00	22,900.00	21,568.67	541
2026-06-16	22,900.00	22,900.00	22,500.00	22,900.00	21,568.67	2,921
2026-06-15	23,000.00	23,000.00	22,600.00	22,900.00	21,568.67	3,410
2026-06-12	22,800.00	22,800.00	22,400.00	22,800.00	21,474.48	3,300
2026-06-11	22,400.00	22,800.00	22,400.00	22,800.00	21,474.48	1,911
2026-06-10	22,050.00	22,050.00	22,000.00	22,000.00	20,720.99	6,200
2026-06-09	22,300.00	22,300.00	22,200.00	22,300.00	21,003.55	1,400
2026-06-08	22,500.00	22,500.00	22,300.00	22,300.00	21,003.55	1,202
2026-06-05	22,450.00	22,500.00	22,400.00	22,400.00	21,097.74	7,800
2026-06-04	22,400.00	22,450.00	22,350.00	22,450.00	21,144.83	2,800
2026-06-03	22,100.00	22,400.00	22,000.00	22,350.00	21,050.65	8,100
2026-06-02	22,400.00	22,500.00	22,000.00	22,500.00	21,191.93	15,500
2026-06-01	22,500.00	22,500.00	22,300.00	22,400.00	21,097.74	2,201
2026-05-29	22,600.00	22,750.00	22,500.00	22,500.00	21,191.93	3,300
2026-05-28	22,600.00	22,600.00	22,500.00	22,600.00	21,286.11	3,200
2026-05-27	22,750.00	22,800.00	22,600.00	22,600.00	21,286.11	2,300
2026-05-26	22,600.00	22,800.00	22,500.00	22,800.00	21,474.48	1,120
2026-05-25	22,600.00	22,600.00	22,500.00	22,500.00	21,191.93	3,000
2026-05-22	22,800.00	22,800.00	22,500.00	22,500.00	21,191.93	7,800
2026-05-21	22,650.00	22,650.00	22,650.00	22,650.00	21,333.21	700
2026-05-20	22,400.00	22,800.00	22,400.00	22,650.00	21,333.21	2,200
2026-05-19	22,800.00	22,800.00	22,400.00	22,400.00	21,097.74	3,041
2026-05-18	22,950.00	22,950.00	22,750.00	22,900.00	21,568.67	2,200
2026-05-15	23,700.00	23,700.00	22,700.00	22,700.00	21,380.30	3,250
2026-05-14	23,600.00	23,800.00	23,600.00	23,800.00	21,474.48	6,440
2026-05-13	23,600.00	23,750.00	23,600.00	23,700.00	21,384.26	3,411
2026-05-12	23,600.00	23,650.00	23,550.00	23,650.00	21,339.14	6,610
2026-05-11	23,500.00	23,500.00	23,200.00	23,500.00	21,203.80	5,500
2026-05-08	23,000.00	23,250.00	23,000.00	23,250.00	20,978.23	5,600
2026-05-07	23,200.00	23,200.00	23,000.00	23,150.00	20,888.00	3,500
2026-05-06	22,800.00	23,200.00	22,800.00	23,200.00	20,933.11	16,300
2026-05-05	22,800.00	22,900.00	22,500.00	22,900.00	20,662.42	11,900
2026-05-04	22,850.00	22,950.00	22,850.00	22,900.00	20,662.42	3,301
2026-04-29	22,850.00	22,900.00	22,700.00	22,850.00	20,617.31	1,000
2026-04-28	22,850.00	22,850.00	22,700.00	22,850.00	20,617.31	9,800
2026-04-24	22,900.00	22,900.00	22,850.00	22,850.00	20,617.31	716
2026-04-23	22,900.00	22,900.00	22,550.00	22,900.00	20,662.42	1,278
2026-04-22	22,900.00	22,900.00	22,500.00	22,900.00	20,662.42	3,400
2026-04-21	22,700.00	23,100.00	22,650.00	22,650.00	20,436.85	4,700

← NewerPage 2 of 13 · 734 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.