Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 6,300.00
+200.00 (3.28%)
At close: Dec 3, 2025
Dong A Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3.23% | 1,400 |
| Nov 19, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 3,100 |
| Nov 18, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 10,250 |
| Nov 17, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 3,100 |
| Nov 14, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 12,510 |
| Nov 13, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 5,300 |
| Nov 12, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | -1.52% | 300 |
| Nov 11, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.13% | 201 |
| Nov 10, 2025 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4.92% | 1,500 |
| Nov 7, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 15,335 |
| Nov 6, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 12,000 |
| Nov 5, 2025 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 4.76% | 46,000 |
| Nov 4, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 30,800 |
| Nov 3, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 20,263 |
| Oct 31, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 45,513 |
| Oct 30, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 100 |
| Oct 29, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 9,500 |
| Oct 28, 2025 | 6,500.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 4.84% | 50,520 |
| Oct 27, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 8.77% | 31,800 |
| 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 |