A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 28,550.00 | 28,550.00 | 27,850.00 | 27,850.00 | 23,636.02 | 16,302 |
| 2025-07-28 | 28,700.00 | 28,800.00 | 28,500.00 | 28,550.00 | 24,230.10 | 12,413 |
| 2025-07-25 | 28,600.00 | 28,900.00 | 28,400.00 | 28,850.00 | 24,484.71 | 2,101 |
| 2025-07-24 | 28,700.00 | 29,000.00 | 28,700.00 | 28,950.00 | 24,569.58 | 2,611 |
| 2025-07-23 | 28,850.00 | 28,850.00 | 28,450.00 | 28,600.00 | 24,272.53 | 2,602 |
| 2025-07-22 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 24,612.01 | 700 |
| 2025-07-21 | 28,050.00 | 28,950.00 | 28,050.00 | 28,800.00 | 24,442.27 | 12,704 |
| 2025-07-18 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 24,612.01 | 3,100 |
| 2025-07-17 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 24,612.01 | 1,000 |
| 2025-07-16 | 28,950.00 | 29,450.00 | 28,950.00 | 28,950.00 | 24,569.58 | 1,200 |
| 2025-07-15 | 29,500.00 | 29,500.00 | 28,800.00 | 28,900.00 | 24,527.14 | 3,004 |
| 2025-07-14 | 29,400.00 | 29,600.00 | 29,400.00 | 29,550.00 | 25,078.79 | 1,423 |
| 2025-07-11 | 29,000.00 | 29,450.00 | 29,000.00 | 29,450.00 | 24,993.92 | 801 |
| 2025-07-10 | 29,400.00 | 29,450.00 | 29,400.00 | 29,450.00 | 24,993.92 | 304 |
| 2025-07-09 | 29,400.00 | 29,400.00 | 29,250.00 | 29,400.00 | 24,951.49 | 4,300 |
| 2025-07-08 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 24,824.18 | 4,253 |
| 2025-07-07 | 30,000.00 | 30,500.00 | 29,850.00 | 29,850.00 | 24,741.30 | 7,800 |
| 2025-07-04 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 24,865.63 | 2,801 |
| 2025-07-03 | 29,800.00 | 29,900.00 | 29,800.00 | 29,850.00 | 24,741.30 | 18,200 |
| 2025-07-02 | 30,100.00 | 30,100.00 | 29,800.00 | 29,800.00 | 24,699.85 | 4,304 |
| 2025-07-01 | 29,800.00 | 30,100.00 | 29,800.00 | 30,100.00 | 24,948.51 | 27,305 |
| 2025-06-30 | 29,800.00 | 29,800.00 | 29,600.00 | 29,800.00 | 24,699.85 | 11,001 |
| 2025-06-27 | 29,900.00 | 29,900.00 | 29,700.00 | 29,800.00 | 24,699.85 | 10,210 |
| 2025-06-26 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 24,699.85 | 3,200 |
| 2025-06-25 | 29,950.00 | 30,000.00 | 29,700.00 | 29,900.00 | 24,782.74 | 2,212 |
| 2025-06-24 | 29,300.00 | 29,600.00 | 29,000.00 | 29,600.00 | 24,534.08 | 6,600 |
| 2025-06-23 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 24,036.77 | 3,909 |
| 2025-06-20 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 24,865.63 | 1,001 |
| 2025-06-19 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 24,119.66 | 1,301 |
| 2025-06-18 | 30,200.00 | 30,200.00 | 30,000.00 | 30,000.00 | 24,865.63 | 211 |
| 2025-06-17 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 24,451.20 | 2,200 |
| 2025-06-16 | 29,500.00 | 30,000.00 | 29,500.00 | 29,500.00 | 24,451.20 | 5,800 |
| 2025-06-13 | 30,350.00 | 30,350.00 | 29,900.00 | 29,900.00 | 24,782.74 | 6,901 |
| 2025-06-12 | 30,400.00 | 30,400.00 | 29,950.00 | 29,950.00 | 24,824.18 | 910 |
| 2025-06-11 | 29,700.00 | 30,450.00 | 28,500.00 | 30,450.00 | 25,238.61 | 20,000 |
| 2025-06-10 | 30,000.00 | 30,000.00 | 29,700.00 | 29,700.00 | 24,616.97 | 17,000 |
| 2025-06-09 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 24,782.74 | 4,600 |
| 2025-06-06 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 24,865.63 | 6,100 |
| 2025-06-05 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 24,699.85 | 1,400 |
| 2025-06-04 | 29,700.00 | 29,700.00 | 29,000.00 | 29,600.00 | 24,534.08 | 12,400 |
| 2025-06-03 | 29,900.00 | 29,900.00 | 29,500.00 | 29,900.00 | 24,782.74 | 1,300 |
| 2025-06-02 | 29,900.00 | 29,900.00 | 29,800.00 | 29,900.00 | 24,782.74 | 1,200 |
| 2025-05-30 | 29,900.00 | 29,900.00 | 29,850.00 | 29,900.00 | 24,782.74 | 6,900 |
| 2025-05-29 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 24,782.74 | 400 |
| 2025-05-28 | 30,200.00 | 30,200.00 | 29,900.00 | 29,900.00 | 24,782.74 | 1,200 |
| 2025-05-27 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 24,782.74 | 6,005 |
| 2025-05-26 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 24,782.74 | 900 |
| 2025-05-23 | 30,000.00 | 30,000.00 | 29,800.00 | 29,900.00 | 24,782.74 | 684 |
| 2025-05-22 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 24,699.85 | 706 |
| 2025-05-21 | 30,200.00 | 30,300.00 | 30,000.00 | 30,200.00 | 25,031.40 | 5,213 |
| 2025-05-20 | 30,200.00 | 30,200.00 | 30,150.00 | 30,200.00 | 25,031.40 | 3,203 |
| 2025-05-19 | 30,600.00 | 30,800.00 | 30,100.00 | 30,200.00 | 25,031.40 | 1,781 |
| 2025-05-16 | 29,500.00 | 30,100.00 | 29,500.00 | 30,100.00 | 24,948.51 | 1,300 |
| 2025-05-15 | 31,050.00 | 31,050.00 | 30,500.00 | 30,800.00 | 24,451.20 | 8,400 |
| 2025-05-14 | 31,050.00 | 31,100.00 | 31,000.00 | 31,050.00 | 24,649.67 | 2,405 |
| 2025-05-13 | 30,600.00 | 31,000.00 | 30,600.00 | 31,000.00 | 24,609.97 | 1,200 |
| 2025-05-12 | 31,400.00 | 31,400.00 | 30,400.00 | 31,050.00 | 24,649.67 | 1,529 |
| 2025-05-09 | 31,050.00 | 31,550.00 | 31,000.00 | 31,550.00 | 25,046.60 | 4,900 |
| 2025-05-08 | 31,400.00 | 31,500.00 | 31,400.00 | 31,500.00 | 25,006.91 | 2,202 |
| 2025-05-07 | 31,350.00 | 31,350.00 | 31,350.00 | 31,350.00 | 24,887.83 | 107 |
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.