A Dong Paint JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23,000.00	23,000.00	22,700.00	22,700.00	20,481.97	3,721
2026-04-17	23,000.00	23,000.00	22,400.00	23,000.00	20,752.65	6,000
2026-04-16	22,800.00	23,000.00	22,700.00	22,900.00	20,662.42	3,506
2026-04-15	22,700.00	23,050.00	22,700.00	22,800.00	20,572.20	1,200
2026-04-14	23,200.00	23,350.00	22,850.00	22,900.00	20,662.42	4,735
2026-04-13	22,950.00	22,950.00	22,800.00	22,800.00	20,572.20	500
2026-04-10	22,700.00	23,100.00	22,600.00	22,800.00	20,572.20	1,504
2026-04-09	22,750.00	23,100.00	22,750.00	23,100.00	20,842.88	5,400
2026-04-08	22,650.00	22,800.00	22,400.00	22,750.00	20,527.08	10,613
2026-04-07	22,800.00	22,800.00	22,600.00	22,600.00	20,391.74	1,100
2026-04-06	22,800.00	22,900.00	22,600.00	22,600.00	20,391.74	6,902
2026-04-03	22,950.00	22,950.00	22,900.00	22,900.00	20,662.42	1,804
2026-04-02	22,800.00	22,950.00	22,800.00	22,950.00	20,707.54	3,132
2026-04-01	22,900.00	23,000.00	22,800.00	23,000.00	20,752.65	2,204
2026-03-31	23,000.00	23,000.00	22,750.00	22,900.00	20,662.42	14,242
2026-03-30	22,900.00	23,000.00	22,800.00	22,800.00	20,572.20	13,920
2026-03-27	22,900.00	23,000.00	22,900.00	22,900.00	20,662.42	7,101
2026-03-26	23,000.00	23,000.00	22,900.00	22,900.00	20,662.42	2,600
2026-03-25	22,950.00	23,000.00	22,950.00	23,000.00	20,752.65	700
2026-03-24	22,800.00	22,950.00	22,650.00	22,650.00	20,436.85	13,502
2026-03-23	23,000.00	23,100.00	22,650.00	22,650.00	20,436.85	5,800
2026-03-20	23,000.00	23,000.00	22,900.00	23,000.00	20,752.65	10,204
2026-03-19	23,100.00	23,100.00	23,000.00	23,000.00	20,752.65	338
2026-03-18	23,200.00	23,200.00	23,100.00	23,100.00	20,842.88	5,546
2026-03-17	23,200.00	23,200.00	22,600.00	23,200.00	20,933.11	4,100
2026-03-16	23,200.00	23,200.00	23,200.00	23,200.00	20,933.11	800
2026-03-13	23,400.00	23,400.00	23,200.00	23,200.00	20,933.11	10,101
2026-03-12	23,300.00	23,300.00	22,950.00	23,200.00	20,933.11	2,800
2026-03-11	23,400.00	23,400.00	23,200.00	23,300.00	21,023.34	2,701
2026-03-10	22,400.00	23,500.00	22,400.00	23,400.00	21,113.57	2,100
2026-03-09	23,350.00	23,350.00	22,400.00	22,400.00	20,211.28	15,605
2026-03-06	23,700.00	23,900.00	23,450.00	23,450.00	21,158.68	3,504
2026-03-05	23,450.00	23,700.00	23,350.00	23,700.00	21,384.26	3,622
2026-03-04	23,400.00	23,500.00	23,400.00	23,450.00	21,158.68	11,463
2026-03-03	23,600.00	23,600.00	23,400.00	23,450.00	21,158.68	16,000
2026-03-02	23,600.00	23,600.00	23,400.00	23,500.00	21,203.80	10,663
2026-02-27	24,050.00	24,050.00	23,500.00	23,800.00	21,474.48	13,800
2026-02-26	23,500.00	23,600.00	23,500.00	23,600.00	21,294.03	3,502
2026-02-25	23,500.00	23,600.00	23,500.00	23,500.00	21,203.80	2,718
2026-02-24	23,250.00	23,950.00	23,250.00	23,500.00	21,203.80	4,103
2026-02-23	23,500.00	23,550.00	23,200.00	23,500.00	21,203.80	9,022
2026-02-13	23,500.00	23,500.00	23,500.00	23,500.00	21,203.80	1,210
2026-02-12	23,500.00	23,600.00	23,400.00	23,500.00	21,203.80	3,168
2026-02-11	24,100.00	24,100.00	23,500.00	23,500.00	21,203.80	3,003
2026-02-10	23,600.00	23,600.00	23,500.00	23,500.00	21,203.80	11,324
2026-02-09	23,550.00	23,550.00	23,400.00	23,500.00	21,203.80	3,238
2026-02-06	23,300.00	23,550.00	23,300.00	23,550.00	21,248.91	6,607
2026-02-05	23,400.00	23,500.00	23,350.00	23,500.00	21,203.80	6,300
2026-02-04	23,350.00	23,500.00	23,350.00	23,400.00	21,113.57	8,300
2026-02-03	23,750.00	23,750.00	23,350.00	23,600.00	21,294.03	3,400
2026-02-02	22,950.00	23,750.00	22,950.00	23,750.00	21,429.37	8,128
2026-01-30	23,200.00	23,400.00	23,000.00	23,400.00	21,113.57	2,905
2026-01-29	23,300.00	23,400.00	23,200.00	23,400.00	21,113.57	2,802
2026-01-28	23,500.00	23,500.00	23,300.00	23,400.00	21,113.57	2,992
2026-01-27	23,550.00	23,550.00	23,450.00	23,500.00	21,203.80	2,822
2026-01-26	23,900.00	23,900.00	23,500.00	23,550.00	21,248.91	2,825
2026-01-23	24,000.00	24,000.00	23,500.00	23,500.00	21,203.80	7,322
2026-01-22	24,200.00	24,200.00	23,600.00	24,000.00	21,654.94	22,109
2026-01-21	24,000.00	24,000.00	23,400.00	23,700.00	21,384.26	12,676
2026-01-20	23,150.00	23,400.00	23,150.00	23,350.00	21,068.45	8,500

← NewerPage 3 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.