A Dong Paint JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,750.00 | 23,750.00 | 23,700.00 | 23,750.00 | 23,750.00 | 1,428 |
| 2026-10-15 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1,115 |
| 2026-10-14 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 500 |
| 2026-10-13 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | 412 |
| 2026-10-12 | 23,850.00 | 23,850.00 | 23,150.00 | 23,400.00 | 23,400.00 | 4,113 |
| 2026-10-09 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 23,450.00 | 911 |
| 2026-10-08 | 23,550.00 | 23,800.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1,102 |
| 2026-10-07 | 23,850.00 | 23,850.00 | 23,550.00 | 23,550.00 | 23,550.00 | 959 |
| 2026-10-06 | 23,950.00 | 23,950.00 | 23,100.00 | 23,550.00 | 23,550.00 | 2,453 |
| 2026-10-05 | 23,650.00 | 23,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | 3,701 |
| 2026-10-02 | 24,000.00 | 24,000.00 | 23,550.00 | 23,650.00 | 23,650.00 | 2,501 |
| 2026-10-01 | 23,200.00 | 24,000.00 | 23,200.00 | 23,600.00 | 23,600.00 | 461 |
| 2026-09-30 | 24,500.00 | 24,550.00 | 24,500.00 | 24,500.00 | 23,800.00 | 27,310 |
| 2026-09-29 | 24,500.00 | 24,600.00 | 24,300.00 | 24,500.00 | 23,800.00 | 8,100 |
| 2026-09-28 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 23,800.00 | 2,643 |
| 2026-09-25 | 24,600.00 | 24,600.00 | 24,250.00 | 24,250.00 | 23,557.14 | 1,367 |
| 2026-09-24 | 24,200.00 | 24,500.00 | 24,150.00 | 24,300.00 | 23,605.71 | 6,310 |
| 2026-09-23 | 24,000.00 | 24,400.00 | 24,000.00 | 24,200.00 | 23,508.57 | 6,613 |
| 2026-09-22 | 24,000.00 | 24,300.00 | 23,900.00 | 24,200.00 | 23,508.57 | 2,400 |
| 2026-09-21 | 23,900.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,217.14 | 1,502 |
| 2026-09-18 | 24,000.00 | 24,000.00 | 23,850.00 | 23,850.00 | 23,168.57 | 3,002 |
| 2026-09-17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 23,314.29 | 1,213 |
| 2026-09-16 | 24,000.00 | 24,800.00 | 23,650.00 | 23,700.00 | 23,022.86 | 5,019 |
| 2026-09-15 | 24,000.00 | 24,000.00 | 23,550.00 | 23,550.00 | 22,877.14 | 1,109 |
| 2026-09-14 | 23,800.00 | 23,800.00 | 23,000.00 | 23,500.00 | 22,828.57 | 7,901 |
| 2026-09-11 | 23,500.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,120.00 | 600 |
| 2026-09-10 | 23,600.00 | 23,800.00 | 23,550.00 | 23,800.00 | 23,120.00 | 2,708 |
| 2026-09-09 | 23,800.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,217.14 | 3,500 |
| 2026-09-08 | 23,500.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,120.00 | 3,800 |
| 2026-09-07 | 23,800.00 | 23,800.00 | 23,450.00 | 23,500.00 | 22,828.57 | 1,100 |
| 2026-09-04 | 23,450.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,120.00 | 3,248 |
| 2026-09-03 | 23,400.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,120.00 | 2,500 |
| 2026-08-28 | 23,400.00 | 23,400.00 | 23,200.00 | 23,350.00 | 22,682.86 | 600 |
| 2026-08-27 | 23,800.00 | 23,800.00 | 23,250.00 | 23,700.00 | 23,022.86 | 5,900 |
| 2026-08-26 | 24,000.00 | 24,000.00 | 23,250.00 | 23,800.00 | 23,120.00 | 2,400 |
| 2026-08-25 | 23,250.00 | 23,700.00 | 23,250.00 | 23,250.00 | 22,585.71 | 3,100 |
| 2026-08-24 | 23,100.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,071.43 | 9,064 |
| 2026-08-21 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 22,391.43 | 2,929 |
| 2026-08-20 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 22,391.43 | 1,000 |
| 2026-08-19 | 23,050.00 | 23,100.00 | 23,000.00 | 23,000.00 | 22,342.86 | 2,934 |
| 2026-08-18 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 22,440.00 | 800 |
| 2026-08-17 | 23,000.00 | 23,050.00 | 23,000.00 | 23,050.00 | 22,391.43 | 1,900 |
| 2026-08-14 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,342.86 | 4,703 |
| 2026-08-13 | 23,100.00 | 23,250.00 | 23,000.00 | 23,000.00 | 22,342.86 | 3,629 |
| 2026-08-12 | 23,000.00 | 23,400.00 | 23,000.00 | 23,300.00 | 22,634.29 | 4,820 |
| 2026-08-11 | 23,000.00 | 23,000.00 | 22,900.00 | 23,000.00 | 22,342.86 | 1,332 |
| 2026-08-10 | 23,000.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,245.71 | 446 |
| 2026-08-07 | 22,750.00 | 23,250.00 | 22,750.00 | 23,000.00 | 22,342.86 | 5,744 |
| 2026-08-06 | 22,500.00 | 23,100.00 | 22,400.00 | 23,050.00 | 22,391.43 | 1,844 |
| 2026-08-05 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 22,342.86 | 3,948 |
| 2026-08-04 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,342.86 | 2,902 |
| 2026-08-03 | 22,900.00 | 23,000.00 | 22,100.00 | 23,000.00 | 22,342.86 | 3,000 |
| 2026-07-31 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,342.86 | 110 |
| 2026-07-29 | 22,800.00 | 22,800.00 | 22,700.00 | 22,750.00 | 22,100.00 | 677 |
| 2026-07-28 | 23,000.00 | 23,000.00 | 22,500.00 | 22,850.00 | 22,197.14 | 800 |
| 2026-07-27 | 23,000.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,051.43 | 2,509 |
| 2026-07-24 | 22,300.00 | 22,300.00 | 22,000.00 | 22,200.00 | 21,565.71 | 8,104 |
| 2026-07-23 | 22,250.00 | 22,800.00 | 22,100.00 | 22,300.00 | 21,662.86 | 9,260 |
| 2026-07-22 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,857.14 | 3,820 |
| 2026-07-21 | 23,050.00 | 23,050.00 | 22,300.00 | 23,000.00 | 22,342.86 | 1,702 |
Page 1 of 5 · 244 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.