Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 6,800.00
+200.00 (3.03%)
At close: Mar 17, 2026
Dong A Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,700.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,800.00 | 3.03% | 34,428 |
| Mar 16, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 10.00% | 15,700 |
| Mar 13, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 15,183 |
| Mar 12, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Mar 11, 2026 | 5,900.00 | 6,400.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 32,501 |
| Mar 10, 2026 | 5,900.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.35% | 3,500 |
| Mar 9, 2026 | 6,100.00 | 6,300.00 | 5,600.00 | 6,300.00 | 6,300.00 | 1.61% | 60,710 |
| Mar 6, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.46% | 2,000 |
| Mar 5, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4.69% | 18,400 |
| Mar 4, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 66,000 |
| Mar 3, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 20,460 |
| Mar 2, 2026 | 6,300.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | -1.49% | 37,825 |
| Feb 27, 2026 | 6,500.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 1.52% | 114,820 |
| Feb 26, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4.76% | 61,600 |
| Feb 25, 2026 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 11,301 |
| Feb 24, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 16,121 |
| Feb 23, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 2,300 |
| Feb 13, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 43,200 |
| Feb 12, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 19,999 |
| Feb 11, 2026 | 6,100.00 | 6,600.00 | 6,100.00 | 6,500.00 | 6,500.00 | 3.17% | 14,500 |
| Feb 10, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 33,800 |
| Feb 9, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,620 |
| Feb 6, 2026 | 6,800.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 22,800 |
| Feb 5, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 9.84% | 226,400 |
| Feb 4, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 41,100 |
| 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 |