A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 23,650.00 | 23,650.00 | 23,150.00 | 23,350.00 | 21,068.45 | 8,459 |
| 2026-01-16 | 23,550.00 | 23,900.00 | 23,550.00 | 23,600.00 | 21,294.03 | 4,568 |
| 2026-01-15 | 23,850.00 | 23,850.00 | 23,600.00 | 23,700.00 | 21,384.26 | 11,223 |
| 2026-01-14 | 23,600.00 | 23,600.00 | 23,000.00 | 23,500.00 | 21,203.80 | 4,005 |
| 2026-01-13 | 23,000.00 | 23,500.00 | 22,900.00 | 23,500.00 | 21,203.80 | 4,305 |
| 2026-01-12 | 23,500.00 | 23,500.00 | 22,900.00 | 23,000.00 | 20,752.65 | 4,927 |
| 2026-01-09 | 23,000.00 | 23,400.00 | 22,900.00 | 23,000.00 | 20,752.65 | 2,218 |
| 2026-01-08 | 22,850.00 | 23,000.00 | 22,800.00 | 23,000.00 | 20,752.65 | 12,600 |
| 2026-01-07 | 22,850.00 | 23,900.00 | 22,850.00 | 22,850.00 | 20,617.31 | 3,558 |
| 2026-01-06 | 22,800.00 | 22,900.00 | 22,700.00 | 22,850.00 | 20,617.31 | 1,801 |
| 2026-01-05 | 23,000.00 | 23,000.00 | 22,700.00 | 22,800.00 | 20,572.20 | 21,562 |
| 2025-12-31 | 23,050.00 | 23,100.00 | 23,000.00 | 23,100.00 | 20,842.88 | 4,710 |
| 2025-12-30 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 20,752.65 | 13,283 |
| 2025-12-29 | 23,900.00 | 23,900.00 | 23,500.00 | 23,750.00 | 20,707.54 | 13,210 |
| 2025-12-26 | 23,650.00 | 23,700.00 | 23,500.00 | 23,600.00 | 20,576.75 | 4,145 |
| 2025-12-25 | 23,500.00 | 23,700.00 | 23,450.00 | 23,650.00 | 20,620.35 | 6,575 |
| 2025-12-24 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 20,358.78 | 8,338 |
| 2025-12-23 | 23,700.00 | 24,450.00 | 23,300.00 | 23,300.00 | 20,315.19 | 14,048 |
| 2025-12-22 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 20,315.19 | 17,087 |
| 2025-12-19 | 23,050.00 | 23,800.00 | 23,000.00 | 23,500.00 | 20,489.56 | 7,300 |
| 2025-12-18 | 23,500.00 | 23,500.00 | 23,000.00 | 23,050.00 | 20,097.21 | 11,862 |
| 2025-12-17 | 23,200.00 | 23,550.00 | 23,000.00 | 23,000.00 | 20,053.62 | 3,300 |
| 2025-12-16 | 23,300.00 | 23,500.00 | 23,150.00 | 23,150.00 | 20,184.40 | 5,759 |
| 2025-12-15 | 23,500.00 | 23,500.00 | 23,150.00 | 23,150.00 | 20,184.40 | 21,311 |
| 2025-12-12 | 23,150.00 | 23,200.00 | 23,050.00 | 23,100.00 | 20,140.81 | 9,720 |
| 2025-12-11 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 20,053.62 | 3,800 |
| 2025-12-10 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 20,053.62 | 2,555 |
| 2025-12-09 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 20,053.62 | 4,023 |
| 2025-12-08 | 23,450.00 | 23,650.00 | 23,000.00 | 23,000.00 | 20,053.62 | 16,865 |
| 2025-12-05 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 20,489.56 | 7,655 |
| 2025-12-04 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 20,751.13 | 14,134 |
| 2025-12-03 | 23,200.00 | 23,300.00 | 23,100.00 | 23,300.00 | 20,315.19 | 3,803 |
| 2025-12-02 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 20,053.62 | 12,206 |
| 2025-12-01 | 22,900.00 | 23,250.00 | 22,800.00 | 23,000.00 | 20,053.62 | 4,599 |
| 2025-11-28 | 23,000.00 | 23,200.00 | 23,000.00 | 23,000.00 | 20,053.62 | 12,003 |
| 2025-11-27 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 20,053.62 | 44,192 |
| 2025-11-26 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 20,097.21 | 8,411 |
| 2025-11-25 | 23,950.00 | 24,000.00 | 23,000.00 | 23,000.00 | 20,053.62 | 13,670 |
| 2025-11-24 | 24,100.00 | 24,100.00 | 23,350.00 | 23,350.00 | 20,358.78 | 2,306 |
| 2025-11-21 | 23,550.00 | 23,600.00 | 23,000.00 | 23,000.00 | 20,053.62 | 49,465 |
| 2025-11-20 | 23,650.00 | 23,800.00 | 23,550.00 | 23,550.00 | 20,533.16 | 7,333 |
| 2025-11-19 | 23,450.00 | 24,600.00 | 23,450.00 | 23,650.00 | 20,620.35 | 10,898 |
| 2025-11-18 | 23,650.00 | 23,650.00 | 23,100.00 | 23,450.00 | 20,445.97 | 17,808 |
| 2025-11-17 | 23,200.00 | 23,450.00 | 23,100.00 | 23,450.00 | 20,445.97 | 7,396 |
| 2025-11-14 | 23,350.00 | 23,400.00 | 23,000.00 | 23,050.00 | 20,097.21 | 10,211 |
| 2025-11-13 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 20,315.19 | 4,200 |
| 2025-11-12 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 20,053.62 | 9,300 |
| 2025-11-11 | 22,800.00 | 22,800.00 | 22,600.00 | 22,650.00 | 19,748.45 | 7,442 |
| 2025-11-10 | 22,550.00 | 22,850.00 | 22,500.00 | 22,850.00 | 19,922.83 | 3,152 |
| 2025-11-07 | 22,650.00 | 22,650.00 | 22,500.00 | 22,500.00 | 19,617.67 | 2,700 |
| 2025-11-06 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 19,617.67 | 4,101 |
| 2025-11-05 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 19,617.67 | 204,462 |
| 2025-11-04 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 19,617.67 | 1,836 |
| 2025-11-03 | 22,350.00 | 22,700.00 | 22,300.00 | 22,700.00 | 19,792.05 | 6,134 |
| 2025-10-31 | 22,550.00 | 22,550.00 | 22,350.00 | 22,350.00 | 19,486.88 | 42,102 |
| 2025-10-30 | 22,950.00 | 22,950.00 | 22,700.00 | 22,700.00 | 19,792.05 | 8,255 |
| 2025-10-29 | 23,050.00 | 23,100.00 | 22,700.00 | 22,950.00 | 20,010.02 | 4,522 |
| 2025-10-28 | 22,950.00 | 23,000.00 | 22,450.00 | 22,850.00 | 19,922.83 | 24,447 |
| 2025-10-27 | 23,200.00 | 23,200.00 | 22,500.00 | 23,050.00 | 20,097.21 | 21,146 |
| 2025-10-24 | 22,900.00 | 23,600.00 | 22,500.00 | 23,200.00 | 20,228.00 | 26,350 |
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.