A Dong Paint JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-04	28,500.00	28,550.00	28,400.00	28,400.00	22,014.52	3,400
2024-11-01	29,350.00	29,350.00	28,100.00	28,600.00	22,169.56	5,300
2024-10-31	29,050.00	29,400.00	29,050.00	29,350.00	22,750.93	2,600
2024-10-30	29,100.00	29,150.00	29,100.00	29,150.00	22,595.89	2,200
2024-10-29	29,000.00	29,000.00	28,900.00	28,900.00	22,402.10	2,000
2024-10-28	28,400.00	29,000.00	28,400.00	29,000.00	22,479.62	3,700
2024-10-25	28,400.00	28,550.00	28,300.00	28,400.00	22,014.52	8,400
2024-10-24	28,750.00	28,750.00	28,250.00	28,300.00	21,937.01	9,300
2024-10-23	28,500.00	28,800.00	28,500.00	28,750.00	22,285.83	3,800
2024-10-22	28,350.00	28,750.00	28,200.00	28,750.00	22,285.83	9,800
2024-10-21	30,000.00	30,000.00	28,650.00	28,700.00	22,247.07	30,000
2024-10-17	30,650.00	30,650.00	30,650.00	30,650.00	23,758.63	500
2024-10-16	30,650.00	30,650.00	30,650.00	30,650.00	23,758.63	2,500
2024-10-15	30,950.00	30,950.00	30,200.00	30,650.00	23,758.63	6,700
2024-10-14	30,500.00	31,000.00	30,500.00	31,000.00	24,029.94	13,300
2024-10-11	30,300.00	30,500.00	30,300.00	30,500.00	23,642.36	4,300
2024-10-10	30,000.00	30,800.00	29,700.00	30,800.00	23,874.91	2,300
2024-10-09	30,200.00	31,000.00	30,100.00	31,000.00	24,029.94	9,100
2024-10-08	30,250.00	30,500.00	30,250.00	30,500.00	23,642.36	300
2024-10-07	30,400.00	30,500.00	30,250.00	30,250.00	23,448.57	1,400
2024-10-04	30,500.00	30,500.00	30,200.00	30,400.00	23,564.84	900
2024-10-03	30,450.00	30,700.00	30,400.00	30,500.00	23,642.36	9,100
2024-10-02	30,400.00	30,400.00	30,050.00	30,050.00	23,293.54	10,200
2024-10-01	30,500.00	30,600.00	30,400.00	30,400.00	23,564.84	11,500
2024-09-30	30,600.00	30,700.00	30,400.00	30,500.00	23,642.36	11,200
2024-09-27	30,950.00	30,950.00	30,500.00	30,700.00	23,797.39	5,200
2024-09-26	30,550.00	31,000.00	30,550.00	30,950.00	23,991.18	27,200
2024-09-25	30,650.00	30,650.00	30,000.00	30,550.00	23,681.12	6,300
2024-09-24	30,000.00	30,750.00	30,000.00	30,750.00	23,836.15	1,500
2024-09-23	30,000.00	30,000.00	30,000.00	30,000.00	23,254.78	1,600
2024-09-20	29,600.00	30,200.00	29,600.00	30,000.00	23,254.78	3,500
2024-09-19	29,550.00	30,200.00	29,550.00	30,200.00	23,409.81	4,000
2024-09-18	30,400.00	30,400.00	29,700.00	30,250.00	23,448.57	400
2024-09-17	30,000.00	30,000.00	30,000.00	30,000.00	23,254.78	300
2024-09-16	30,900.00	30,900.00	30,000.00	30,000.00	23,254.78	1,000
2024-09-13	30,750.00	31,000.00	30,600.00	30,650.00	23,216.02	54,200
2024-09-12	30,550.00	30,900.00	30,550.00	30,900.00	23,405.39	900
2024-09-11	30,500.00	30,900.00	30,350.00	30,550.00	23,140.28	99,800
2024-09-10	30,900.00	30,900.00	30,900.00	30,900.00	23,405.39	3,700
2024-09-09	31,000.00	31,000.00	30,850.00	30,900.00	23,405.39	6,200
2024-09-06	30,800.00	31,300.00	30,600.00	31,300.00	23,708.37	4,600
2024-09-05	31,000.00	31,000.00	30,800.00	30,800.00	23,329.64	6,900
2024-09-04	30,850.00	31,400.00	30,400.00	31,400.00	23,784.11	3,600
2024-08-30	31,400.00	31,400.00	30,800.00	30,850.00	23,367.51	59,400
2024-08-29	31,400.00	31,400.00	30,800.00	31,400.00	23,784.11	7,700
2024-08-27	30,800.00	31,500.00	30,800.00	31,500.00	23,859.86	7,900
2024-08-26	30,800.00	31,500.00	30,800.00	31,500.00	23,859.86	10,300
2024-08-23	30,800.00	32,000.00	30,600.00	32,000.00	24,238.59	11,500
2024-08-22	30,950.00	30,950.00	30,800.00	30,800.00	23,329.64	10,200
2024-08-21	31,300.00	31,300.00	30,900.00	30,900.00	23,405.39	23,200
2024-08-20	31,000.00	31,300.00	30,900.00	31,300.00	23,708.37	9,000
2024-08-19	30,700.00	31,050.00	30,700.00	31,000.00	23,481.13	45,400
2024-08-16	30,900.00	30,900.00	29,300.00	30,750.00	23,291.77	5,300
2024-08-15	30,100.00	31,000.00	28,000.00	30,900.00	23,405.39	73,800
2024-08-14	32,000.00	32,000.00	30,050.00	30,100.00	22,799.42	30,900
2024-08-13	32,600.00	32,600.00	31,000.00	32,100.00	24,314.33	53,500
2024-08-12	33,400.00	33,400.00	32,000.00	32,700.00	24,768.81	4,500

← NewerPage 9 of 13 · 737 trading daysOlder →

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.