A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-06 | 31,000.00 | 31,800.00 | 31,000.00 | 31,200.00 | 24,768.75 | 4,203 |
| 2025-05-05 | 30,500.00 | 31,000.00 | 28,900.00 | 31,000.00 | 24,609.97 | 12,406 |
| 2025-04-29 | 30,000.00 | 31,250.00 | 30,000.00 | 31,000.00 | 24,609.97 | 1,800 |
| 2025-04-28 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 23,816.10 | 600 |
| 2025-04-25 | 29,700.00 | 30,100.00 | 29,650.00 | 30,100.00 | 23,895.49 | 3,400 |
| 2025-04-24 | 29,950.00 | 30,000.00 | 29,950.00 | 30,000.00 | 23,816.10 | 1,800 |
| 2025-04-23 | 29,950.00 | 29,950.00 | 29,700.00 | 29,950.00 | 23,776.41 | 4,100 |
| 2025-04-22 | 29,950.00 | 29,950.00 | 29,700.00 | 29,700.00 | 23,577.94 | 8,400 |
| 2025-04-21 | 30,800.00 | 30,850.00 | 30,000.00 | 30,000.00 | 23,816.10 | 3,900 |
| 2025-04-18 | 29,850.00 | 30,050.00 | 29,800.00 | 30,000.00 | 23,816.10 | 7,700 |
| 2025-04-17 | 29,700.00 | 30,000.00 | 29,650.00 | 30,000.00 | 23,816.10 | 1,800 |
| 2025-04-16 | 29,600.00 | 30,000.00 | 29,600.00 | 30,000.00 | 23,816.10 | 1,500 |
| 2025-04-15 | 30,500.00 | 30,500.00 | 29,200.00 | 29,600.00 | 23,498.55 | 7,400 |
| 2025-04-14 | 30,500.00 | 30,500.00 | 30,300.00 | 30,450.00 | 24,173.34 | 2,000 |
| 2025-04-11 | 30,100.00 | 30,500.00 | 30,100.00 | 30,500.00 | 24,213.04 | 1,500 |
| 2025-04-10 | 30,950.00 | 31,300.00 | 29,400.00 | 30,100.00 | 23,895.49 | 34,700 |
| 2025-04-09 | 27,600.00 | 29,300.00 | 27,600.00 | 29,300.00 | 23,260.39 | 1,600 |
| 2025-04-08 | 29,100.00 | 29,300.00 | 28,900.00 | 29,300.00 | 23,260.39 | 34,700 |
| 2025-04-04 | 27,500.00 | 29,250.00 | 27,500.00 | 29,250.00 | 23,220.70 | 59,700 |
| 2025-04-03 | 30,000.00 | 30,000.00 | 29,150.00 | 29,250.00 | 23,220.70 | 43,600 |
| 2025-04-02 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 24,689.36 | 1,700 |
| 2025-04-01 | 31,550.00 | 31,550.00 | 31,500.00 | 31,500.00 | 25,006.91 | 700 |
| 2025-03-31 | 31,950.00 | 32,000.00 | 30,800.00 | 31,500.00 | 25,006.91 | 11,800 |
| 2025-03-28 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 23,816.10 | 8,200 |
| 2025-03-27 | 29,200.00 | 29,750.00 | 29,200.00 | 29,750.00 | 23,617.63 | 22,500 |
| 2025-03-26 | 29,000.00 | 29,100.00 | 29,000.00 | 29,100.00 | 23,101.62 | 2,700 |
| 2025-03-25 | 28,950.00 | 29,150.00 | 28,950.00 | 29,000.00 | 23,022.23 | 12,100 |
| 2025-03-24 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 22,863.46 | 3,100 |
| 2025-03-21 | 28,800.00 | 28,900.00 | 28,800.00 | 28,900.00 | 22,942.84 | 17,800 |
| 2025-03-20 | 28,800.00 | 28,900.00 | 28,800.00 | 28,800.00 | 22,863.46 | 3,800 |
| 2025-03-19 | 29,000.00 | 29,450.00 | 28,800.00 | 28,800.00 | 22,863.46 | 21,100 |
| 2025-03-18 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 22,863.46 | 54,200 |
| 2025-03-17 | 28,800.00 | 28,800.00 | 28,600.00 | 28,800.00 | 22,863.46 | 3,300 |
| 2025-03-14 | 28,850.00 | 28,950.00 | 28,800.00 | 28,800.00 | 22,863.46 | 4,200 |
| 2025-03-13 | 29,000.00 | 29,000.00 | 28,850.00 | 28,850.00 | 22,903.15 | 6,500 |
| 2025-03-12 | 28,900.00 | 28,950.00 | 28,800.00 | 28,800.00 | 22,863.46 | 9,300 |
| 2025-03-11 | 28,800.00 | 28,800.00 | 28,700.00 | 28,800.00 | 22,863.46 | 9,600 |
| 2025-03-10 | 29,450.00 | 29,450.00 | 28,800.00 | 28,800.00 | 22,863.46 | 1,400 |
| 2025-03-07 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 22,942.84 | 300 |
| 2025-03-06 | 28,850.00 | 29,000.00 | 28,650.00 | 28,700.00 | 22,784.07 | 16,700 |
| 2025-03-05 | 28,700.00 | 28,800.00 | 28,650.00 | 28,700.00 | 22,784.07 | 20,100 |
| 2025-03-04 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 22,784.07 | 10,600 |
| 2025-03-03 | 28,900.00 | 28,900.00 | 28,650.00 | 28,700.00 | 22,784.07 | 18,600 |
| 2025-02-28 | 28,700.00 | 28,800.00 | 28,700.00 | 28,700.00 | 22,784.07 | 3,300 |
| 2025-02-27 | 28,950.00 | 28,950.00 | 28,700.00 | 28,800.00 | 22,863.46 | 17,100 |
| 2025-02-26 | 28,700.00 | 29,000.00 | 28,700.00 | 28,700.00 | 22,784.07 | 16,000 |
| 2025-02-25 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 22,863.46 | 2,800 |
| 2025-02-24 | 28,750.00 | 28,800.00 | 28,750.00 | 28,800.00 | 22,863.46 | 8,000 |
| 2025-02-21 | 28,800.00 | 28,850.00 | 28,750.00 | 28,800.00 | 22,863.46 | 9,500 |
| 2025-02-20 | 29,500.00 | 29,500.00 | 28,700.00 | 28,800.00 | 22,863.46 | 4,700 |
| 2025-02-19 | 28,700.00 | 28,800.00 | 28,600.00 | 28,700.00 | 22,784.07 | 18,200 |
| 2025-02-18 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 22,784.07 | 8,000 |
| 2025-02-17 | 28,700.00 | 28,800.00 | 28,700.00 | 28,700.00 | 22,784.07 | 4,200 |
| 2025-02-14 | 28,700.00 | 28,700.00 | 28,500.00 | 28,700.00 | 22,784.07 | 6,900 |
| 2025-02-13 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 22,784.07 | 2,000 |
| 2025-02-12 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 22,784.07 | 2,400 |
| 2025-02-11 | 28,750.00 | 29,000.00 | 28,700.00 | 28,700.00 | 22,784.07 | 4,300 |
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.