Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 5,900.00
-300.00 (-4.84%)
At close: Sep 12, 2025
Dong A Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5,400.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 71,422 |
| Aug 11, 2025 | 5,400.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 58,242 |
| Aug 8, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 10,141 |
| Aug 7, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.57% | 9,100 |
| Aug 6, 2025 | 5,500.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1.82% | 57,200 |
| Aug 5, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5.77% | 133,023 |
| Aug 4, 2025 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 460,192 |
| Aug 1, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 44,991 |
| Jul 31, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 6,565 |
| Jul 30, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 350 |
| Jul 29, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 79,416 |
| Jul 28, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 131,802 |
| Jul 25, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 100 |
| Jul 24, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 17,200 |
| Jul 23, 2025 | 4,900.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 7,610 |
| Jul 22, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 2,901 |
| Jul 21, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 10,316 |
| Jul 18, 2025 | 4,500.00 | 5,000.00 | 4,400.00 | 5,000.00 | 5,000.00 | 6.38% | 12,440 |
| Jul 17, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 2,272 |
| Jul 16, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 1,000 |
| Jul 15, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 38,520 |
| Jul 14, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 187 |
| Jul 11, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 2,040 |
| Jul 10, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 99,500 |
| Jul 9, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 18,701 |
| Jul 8, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 7,213 |
| Jul 7, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2.17% | 5,305 |
| Jul 4, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4.55% | 4,600 |
| Jul 3, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 2,700 |
| Jul 2, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,501 |