Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 6,000.00
-100.00 (-1.64%)
At close: Oct 23, 2025
Dong A Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,000.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.00% | 20,900 |
| Oct 23, 2025 | 6,400.00 | 6,400.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 7,850 |
| Oct 22, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 8.93% | 65,001 |
| Oct 21, 2025 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | -8.20% | 17,309 |
| Oct 20, 2025 | 6,100.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 15,101 |
| Oct 17, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 15,900 |
| Oct 16, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 6.56% | 29,700 |
| Oct 15, 2025 | 6,600.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.15% | 28,037 |
| Oct 14, 2025 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 3,628 |
| Oct 13, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 10.00% | 78,020 |
| Oct 10, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -7.69% | 1,540 |
| Oct 9, 2025 | 6,200.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 4.84% | 14,009 |
| Oct 8, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 923 |
| Oct 7, 2025 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 24,205 |
| Oct 6, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 6.78% | 387,200 |
| Oct 3, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 49,108 |
| Oct 2, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 50,050 |
| Oct 1, 2025 | 6,000.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 156,850 |
| Sep 30, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 1,000 |
| Sep 29, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.36% | 23,500 |
| Sep 26, 2025 | 6,000.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | -8.20% | 30,200 |
| Sep 25, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 4,400 |
| Sep 24, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 7,002 |
| Sep 23, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 5,400 |
| Sep 22, 2025 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 17,203 |
| Sep 19, 2025 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 45,500 |
| Sep 18, 2025 | 6,200.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,700.00 | -8.06% | 97,905 |
| Sep 17, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 3,000 |
| Sep 16, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 11,016 |
| Sep 15, 2025 | 6,000.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 11,700 |
| Sep 12, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 20,587 |
| Sep 11, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.08% | 24,200 |
| Sep 10, 2025 | 6,200.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 36,300 |
| Sep 9, 2025 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5.26% | 79,000 |
| Sep 8, 2025 | 6,300.00 | 6,500.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 75,200 |
| Sep 5, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 13,400 |
| Sep 3, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.00% | 21,600 |
| Aug 29, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 19,401 |
| Aug 28, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 7,400 |
| Aug 27, 2025 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 90,102 |
| Aug 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 10,004 |
| Aug 25, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 32,818 |
| Aug 22, 2025 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 3.33% | 41,821 |
| Aug 21, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 45,287 |
| Aug 20, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.45% | 57,678 |
| Aug 19, 2025 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1.64% | 15,098 |
| Aug 18, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 29,050 |
| Aug 15, 2025 | 5,700.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5.26% | 108,439 |
| Aug 14, 2025 | 5,900.00 | 6,200.00 | 5,400.00 | 5,700.00 | 5,700.00 | - | 166,016 |
| Aug 13, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9.62% | 276,332 |