A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,100.00 | 23,500.00 | 22,650.00 | 23,150.00 | 20,184.40 | 17,613 |
| 2025-10-22 | 24,100.00 | 24,100.00 | 22,600.00 | 23,150.00 | 20,184.40 | 34,948 |
| 2025-10-21 | 24,050.00 | 24,200.00 | 23,100.00 | 23,250.00 | 20,271.59 | 46,837 |
| 2025-10-20 | 24,800.00 | 24,800.00 | 23,900.00 | 23,900.00 | 20,838.32 | 14,373 |
| 2025-10-17 | 25,100.00 | 25,100.00 | 24,800.00 | 24,900.00 | 21,710.22 | 4,526 |
| 2025-10-16 | 25,150.00 | 25,150.00 | 24,800.00 | 25,050.00 | 21,841.00 | 9,329 |
| 2025-10-15 | 25,050.00 | 25,250.00 | 25,000.00 | 25,150.00 | 21,928.19 | 2,000 |
| 2025-10-14 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 21,797.41 | 10,419 |
| 2025-10-13 | 25,150.00 | 25,650.00 | 25,000.00 | 25,300.00 | 22,058.98 | 19,284 |
| 2025-10-10 | 25,200.00 | 25,400.00 | 25,100.00 | 25,400.00 | 22,146.17 | 9,329 |
| 2025-10-09 | 25,250.00 | 25,250.00 | 25,000.00 | 25,000.00 | 21,797.41 | 4,436 |
| 2025-10-08 | 25,250.00 | 25,250.00 | 24,950.00 | 25,200.00 | 21,971.79 | 20,610 |
| 2025-10-07 | 25,500.00 | 25,600.00 | 25,100.00 | 25,200.00 | 21,971.79 | 7,529 |
| 2025-10-06 | 26,000.00 | 26,300.00 | 25,800.00 | 26,300.00 | 22,320.55 | 14,600 |
| 2025-10-03 | 25,600.00 | 26,000.00 | 25,600.00 | 26,000.00 | 22,065.94 | 16,800 |
| 2025-10-02 | 26,050.00 | 26,150.00 | 25,550.00 | 26,000.00 | 22,065.94 | 30,500 |
| 2025-10-01 | 26,200.00 | 26,200.00 | 25,600.00 | 26,200.00 | 22,235.68 | 20,700 |
| 2025-09-30 | 26,300.00 | 26,300.00 | 25,700.00 | 26,200.00 | 22,235.68 | 12,400 |
| 2025-09-29 | 25,500.00 | 26,300.00 | 25,500.00 | 26,200.00 | 22,235.68 | 6,910 |
| 2025-09-26 | 26,050.00 | 26,400.00 | 25,900.00 | 26,300.00 | 22,320.55 | 32,200 |
| 2025-09-25 | 26,100.00 | 26,450.00 | 25,950.00 | 26,450.00 | 22,447.85 | 22,439 |
| 2025-09-24 | 26,500.00 | 26,500.00 | 26,000.00 | 26,450.00 | 22,447.85 | 21,055 |
| 2025-09-23 | 26,300.00 | 26,450.00 | 26,000.00 | 26,450.00 | 22,447.85 | 54,110 |
| 2025-09-22 | 26,100.00 | 26,300.00 | 26,000.00 | 26,300.00 | 22,320.55 | 22,702 |
| 2025-09-19 | 26,450.00 | 26,450.00 | 26,300.00 | 26,300.00 | 22,320.55 | 1,300 |
| 2025-09-18 | 26,500.00 | 26,500.00 | 26,300.00 | 26,450.00 | 22,447.85 | 4,051 |
| 2025-09-17 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 22,490.28 | 7,560 |
| 2025-09-16 | 26,400.00 | 26,500.00 | 26,300.00 | 26,500.00 | 22,490.28 | 33,000 |
| 2025-09-15 | 26,400.00 | 26,400.00 | 26,300.00 | 26,400.00 | 22,405.42 | 4,615 |
| 2025-09-12 | 26,400.00 | 26,400.00 | 26,300.00 | 26,300.00 | 22,320.55 | 3,000 |
| 2025-09-11 | 26,300.00 | 26,400.00 | 26,050.00 | 26,050.00 | 22,108.37 | 16,816 |
| 2025-09-10 | 26,250.00 | 26,400.00 | 26,250.00 | 26,400.00 | 22,405.42 | 4,400 |
| 2025-09-09 | 26,300.00 | 26,500.00 | 26,200.00 | 26,400.00 | 22,405.42 | 10,803 |
| 2025-09-08 | 26,550.00 | 26,600.00 | 26,400.00 | 26,400.00 | 22,405.42 | 12,455 |
| 2025-09-05 | 26,400.00 | 26,850.00 | 26,400.00 | 26,400.00 | 22,405.42 | 9,559 |
| 2025-09-04 | 26,000.00 | 26,500.00 | 26,000.00 | 26,400.00 | 22,405.42 | 21,251 |
| 2025-09-03 | 26,300.00 | 26,700.00 | 26,300.00 | 26,700.00 | 22,660.02 | 15,900 |
| 2025-08-29 | 26,900.00 | 26,900.00 | 26,550.00 | 26,550.00 | 22,532.72 | 23,700 |
| 2025-08-28 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 22,575.15 | 35,026 |
| 2025-08-27 | 27,000.00 | 27,000.00 | 26,550.00 | 26,950.00 | 22,872.20 | 114,500 |
| 2025-08-26 | 26,850.00 | 27,000.00 | 26,500.00 | 27,000.00 | 22,914.63 | 10,318 |
| 2025-08-25 | 26,450.00 | 27,000.00 | 26,450.00 | 26,850.00 | 22,787.33 | 19,160 |
| 2025-08-22 | 26,850.00 | 26,850.00 | 26,600.00 | 26,700.00 | 22,660.02 | 10,101 |
| 2025-08-21 | 26,750.00 | 26,850.00 | 26,700.00 | 26,700.00 | 22,660.02 | 57,500 |
| 2025-08-20 | 27,000.00 | 27,100.00 | 26,600.00 | 26,900.00 | 22,829.76 | 20,700 |
| 2025-08-19 | 26,950.00 | 27,200.00 | 26,650.00 | 27,000.00 | 22,914.63 | 35,408 |
| 2025-08-18 | 27,250.00 | 27,250.00 | 27,000.00 | 27,200.00 | 23,084.37 | 79,300 |
| 2025-08-15 | 27,200.00 | 27,200.00 | 26,300.00 | 26,800.00 | 22,744.89 | 26,483 |
| 2025-08-14 | 27,300.00 | 27,300.00 | 26,800.00 | 27,200.00 | 23,084.37 | 72,528 |
| 2025-08-13 | 27,300.00 | 27,300.00 | 26,900.00 | 27,300.00 | 23,169.24 | 18,668 |
| 2025-08-12 | 27,300.00 | 27,350.00 | 26,900.00 | 27,300.00 | 23,169.24 | 31,700 |
| 2025-08-11 | 27,500.00 | 27,500.00 | 27,150.00 | 27,300.00 | 23,169.24 | 75,614 |
| 2025-08-08 | 27,800.00 | 27,800.00 | 27,300.00 | 27,300.00 | 23,169.24 | 10,800 |
| 2025-08-07 | 27,600.00 | 28,500.00 | 27,500.00 | 27,600.00 | 23,423.84 | 69,345 |
| 2025-08-06 | 27,600.00 | 27,700.00 | 27,550.00 | 27,600.00 | 23,423.84 | 13,739 |
| 2025-08-05 | 27,800.00 | 27,800.00 | 27,500.00 | 27,800.00 | 23,593.58 | 2,900 |
| 2025-08-04 | 28,150.00 | 28,150.00 | 27,800.00 | 27,800.00 | 23,593.58 | 8,901 |
| 2025-08-01 | 28,300.00 | 28,350.00 | 28,200.00 | 28,200.00 | 23,933.06 | 7,500 |
| 2025-07-31 | 28,350.00 | 28,400.00 | 28,200.00 | 28,400.00 | 24,102.80 | 3,500 |
| 2025-07-30 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 24,187.66 | 4,801 |
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.