Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 6,300.00
+300.00 (5.00%)
At close: Jan 30, 2026
Dong A Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6,200.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 91,800 |
| Feb 2, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 71,410 |
| Jan 30, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.00% | 31,400 |
| Jan 29, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 25,066 |
| Jan 28, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 61,307 |
| Jan 27, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 31,401 |
| Jan 26, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 19,400 |
| Jan 23, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 1,801 |
| Jan 22, 2026 | 6,200.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -7.69% | 24,000 |
| Jan 21, 2026 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 6.56% | 6,700 |
| Jan 20, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 9,900 |
| Jan 19, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 43,901 |
| Jan 16, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 5,000 |
| Jan 15, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 10,328 |
| Jan 14, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 30,700 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 300 |
| Jan 12, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 200 |
| Jan 9, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | -1.61% | 115,000 |
| Jan 8, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 22,020 |
| Jan 7, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 12,500 |
| Jan 6, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 3,200 |
| Jan 5, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 3,515 |
| Dec 31, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 630 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 10,310 |
| Dec 29, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 700 |
| Dec 26, 2025 | 6,300.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 5.00% | 3,240 |
| Dec 25, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 500 |
| Dec 24, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 300 |
| Dec 23, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 9,000 |
| Dec 22, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 4,009 |
| Dec 19, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 2,056 |
| Dec 18, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 1,768 |
| Dec 17, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 1,000 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 6.67% | 900 |
| Dec 15, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 6,300 |
| Dec 12, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4.92% | 100 |
| Dec 11, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 10,100 |
| Dec 10, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 19,100 |
| Dec 9, 2025 | 6,700.00 | 6,700.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 3,600 |
| Dec 8, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 3,200 |
| Dec 5, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 10,300 |
| Dec 4, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 3,242 |
| Dec 3, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 5,100 |
| Dec 2, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 4,695 |
| Dec 1, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 446 |
| Nov 28, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 1,008 |
| Nov 27, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 500 |
| Nov 26, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 9,300 |
| Nov 25, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 6,400 |
| Nov 24, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 3,064 |