A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 29,000.00 | 29,700.00 | 28,700.00 | 29,250.00 | 23,220.70 | 8,500 |
| 2025-02-04 | 29,200.00 | 29,200.00 | 28,400.00 | 28,950.00 | 22,982.54 | 5,500 |
| 2025-02-03 | 28,100.00 | 28,700.00 | 28,000.00 | 28,450.00 | 22,585.60 | 12,600 |
| 2025-01-24 | 28,600.00 | 28,650.00 | 28,550.00 | 28,650.00 | 22,744.38 | 6,800 |
| 2025-01-23 | 28,600.00 | 28,600.00 | 28,450.00 | 28,600.00 | 22,704.68 | 8,500 |
| 2025-01-22 | 28,500.00 | 28,700.00 | 28,500.00 | 28,600.00 | 22,704.68 | 2,200 |
| 2025-01-21 | 28,900.00 | 28,900.00 | 28,050.00 | 28,500.00 | 22,625.30 | 36,300 |
| 2025-01-20 | 29,350.00 | 29,750.00 | 29,300.00 | 29,500.00 | 23,419.17 | 4,200 |
| 2025-01-17 | 29,300.00 | 29,400.00 | 29,250.00 | 29,250.00 | 23,220.70 | 2,700 |
| 2025-01-16 | 29,050.00 | 29,200.00 | 29,050.00 | 29,050.00 | 23,061.93 | 4,900 |
| 2025-01-15 | 29,050.00 | 29,050.00 | 29,000.00 | 29,050.00 | 23,061.93 | 2,700 |
| 2025-01-14 | 29,100.00 | 29,100.00 | 28,900.00 | 28,900.00 | 22,942.84 | 2,300 |
| 2025-01-13 | 29,200.00 | 29,200.00 | 29,000.00 | 29,100.00 | 23,101.62 | 700 |
| 2025-01-10 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 22,863.46 | 2,600 |
| 2025-01-09 | 29,000.00 | 29,000.00 | 28,950.00 | 29,000.00 | 23,022.23 | 1,000 |
| 2025-01-08 | 28,900.00 | 29,000.00 | 28,800.00 | 29,000.00 | 23,022.23 | 4,900 |
| 2025-01-07 | 29,050.00 | 29,050.00 | 28,900.00 | 28,900.00 | 22,942.84 | 8,600 |
| 2025-01-06 | 29,500.00 | 29,500.00 | 29,050.00 | 29,050.00 | 23,061.93 | 6,500 |
| 2025-01-03 | 28,900.00 | 29,400.00 | 28,900.00 | 29,200.00 | 23,181.01 | 26,000 |
| 2025-01-02 | 28,950.00 | 28,950.00 | 28,500.00 | 28,900.00 | 22,942.84 | 6,300 |
| 2024-12-31 | 28,800.00 | 28,950.00 | 28,800.00 | 28,950.00 | 22,982.54 | 1,600 |
| 2024-12-30 | 28,700.00 | 29,000.00 | 28,700.00 | 29,000.00 | 23,022.23 | 3,600 |
| 2024-12-27 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 23,022.23 | 300 |
| 2024-12-26 | 28,500.00 | 28,600.00 | 28,500.00 | 28,500.00 | 22,625.30 | 9,000 |
| 2024-12-25 | 28,550.00 | 28,600.00 | 28,500.00 | 28,500.00 | 22,625.30 | 7,800 |
| 2024-12-24 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 22,704.68 | 1,000 |
| 2024-12-23 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 22,625.30 | 2,200 |
| 2024-12-20 | 29,000.00 | 29,000.00 | 28,300.00 | 28,300.00 | 22,466.52 | 1,600 |
| 2024-12-19 | 29,050.00 | 29,050.00 | 29,000.00 | 29,000.00 | 23,022.23 | 400 |
| 2024-12-18 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 23,101.62 | 400 |
| 2024-12-17 | 28,000.00 | 29,150.00 | 28,000.00 | 29,150.00 | 23,141.31 | 1,600 |
| 2024-12-16 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | 23,061.93 | 100 |
| 2024-12-13 | 28,600.00 | 28,600.00 | 28,200.00 | 28,200.00 | 22,387.14 | 1,800 |
| 2024-12-12 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 22,625.30 | 500 |
| 2024-12-11 | 28,450.00 | 28,500.00 | 28,350.00 | 28,500.00 | 22,625.30 | 8,700 |
| 2024-12-10 | 28,500.00 | 28,600.00 | 28,500.00 | 28,500.00 | 22,625.30 | 2,100 |
| 2024-12-09 | 28,800.00 | 28,800.00 | 28,500.00 | 28,500.00 | 22,625.30 | 1,000 |
| 2024-12-06 | 28,800.00 | 29,400.00 | 28,750.00 | 28,800.00 | 22,863.46 | 2,400 |
| 2024-12-05 | 29,000.00 | 29,000.00 | 28,600.00 | 29,000.00 | 23,022.23 | 7,200 |
| 2024-12-04 | 29,100.00 | 29,100.00 | 28,950.00 | 29,000.00 | 23,022.23 | 1,700 |
| 2024-12-03 | 29,600.00 | 29,700.00 | 29,200.00 | 29,700.00 | 23,022.23 | 3,800 |
| 2024-12-02 | 29,500.00 | 29,700.00 | 29,350.00 | 29,400.00 | 22,789.68 | 2,800 |
| 2024-11-29 | 29,400.00 | 29,400.00 | 29,200.00 | 29,400.00 | 22,789.68 | 1,900 |
| 2024-11-28 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 22,750.93 | 300 |
| 2024-11-27 | 29,400.00 | 29,400.00 | 29,050.00 | 29,400.00 | 22,789.68 | 1,700 |
| 2024-11-26 | 29,100.00 | 29,300.00 | 29,050.00 | 29,300.00 | 22,712.17 | 7,500 |
| 2024-11-25 | 28,800.00 | 28,900.00 | 28,800.00 | 28,900.00 | 22,402.10 | 13,500 |
| 2024-11-22 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 22,324.59 | 1,900 |
| 2024-11-21 | 28,900.00 | 28,900.00 | 28,600.00 | 28,900.00 | 22,402.10 | 15,000 |
| 2024-11-20 | 28,600.00 | 28,950.00 | 28,600.00 | 28,950.00 | 22,440.86 | 2,800 |
| 2024-11-19 | 28,700.00 | 29,000.00 | 28,700.00 | 28,800.00 | 22,324.59 | 2,000 |
| 2024-11-18 | 28,650.00 | 28,900.00 | 28,650.00 | 28,700.00 | 22,247.07 | 1,300 |
| 2024-11-15 | 28,500.00 | 28,600.00 | 28,500.00 | 28,600.00 | 22,169.56 | 3,500 |
| 2024-11-14 | 28,900.00 | 28,900.00 | 28,800.00 | 28,800.00 | 22,324.59 | 600 |
| 2024-11-13 | 28,500.00 | 28,850.00 | 28,500.00 | 28,850.00 | 22,363.35 | 1,100 |
| 2024-11-12 | 28,800.00 | 28,800.00 | 28,600.00 | 28,600.00 | 22,169.56 | 1,700 |
| 2024-11-11 | 29,000.00 | 29,000.00 | 28,400.00 | 28,550.00 | 22,130.80 | 8,900 |
| 2024-11-08 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 22,479.62 | 100 |
| 2024-11-07 | 29,000.00 | 29,000.00 | 28,400.00 | 29,000.00 | 22,479.62 | 4,800 |
| 2024-11-06 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 22,479.62 | 1,000 |
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.