Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 10,300
-200 (-1.90%)
At close: Oct 29, 2026
Dong A Paint JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 84,400 |
| Oct 28, 2026 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 87,800 |
| Oct 27, 2026 | 10,100.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | -1.89% | 90,812 |
| Oct 26, 2026 | 10,700.00 | 10,700.00 | 10,100.00 | 10,600.00 | 10,600.00 | -0.93% | 60,350 |
| Oct 23, 2026 | 10,400.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | - | 128,253 |
| Oct 22, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 272,475 |
| Oct 21, 2026 | 9,500.00 | 10,800.00 | 9,500.00 | 10,800.00 | 10,800.00 | 9.09% | 460,593 |
| Oct 20, 2026 | 9,000.00 | 9,900.00 | 8,800.00 | 9,900.00 | 9,900.00 | 7.61% | 894,600 |
| Oct 19, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 233,265 |
| Oct 16, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 451,581 |
| Oct 15, 2026 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 181,370 |
| Oct 14, 2026 | 9,400.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | -1.04% | 228,125 |
| Oct 13, 2026 | 10,000.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | -4.00% | 369,835 |
| Oct 12, 2026 | 9,900.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 225,211 |
| Oct 9, 2026 | 9,700.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 3.09% | 493,483 |
| Oct 8, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 159,421 |
| Oct 7, 2026 | 9,300.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 5.38% | 536,479 |
| Oct 6, 2026 | 9,500.00 | 9,500.00 | 8,600.00 | 9,300.00 | 9,300.00 | - | 203,836 |
| Oct 5, 2026 | 8,500.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 9.41% | 297,531 |
| Oct 2, 2026 | 7,900.00 | 8,600.00 | 7,700.00 | 8,500.00 | 8,500.00 | 7.59% | 321,872 |
| Oct 1, 2026 | 7,800.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 154,190 |
| Sep 30, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 141,165 |
| Sep 29, 2026 | 7,200.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 6.85% | 221,602 |
| Sep 28, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | -1.35% | 145,102 |
| Sep 25, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 1.37% | 35,410 |
| Sep 24, 2026 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4.29% | 261,513 |
| Sep 23, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | -2.78% | 223,500 |
| Sep 22, 2026 | 6,700.00 | 7,300.00 | 6,300.00 | 7,200.00 | 7,200.00 | 7.46% | 320,670 |
| Sep 21, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 192,405 |
| Sep 18, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 216,100 |
| Sep 17, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 1.52% | 189,350 |
| Sep 16, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 177,601 |
| Sep 15, 2026 | 6,500.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 1.54% | 210,857 |
| Sep 14, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 211,130 |
| Sep 11, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | -1.49% | 213,533 |
| Sep 10, 2026 | 6,700.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 229,433 |
| Sep 9, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 192,200 |
| Sep 8, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 209,303 |
| Sep 7, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 247,191 |
| Sep 4, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 260,932 |
| Sep 3, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | -1.47% | 251,631 |
| Aug 28, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 331,000 |
| Aug 27, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 578,512 |
| Aug 26, 2026 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 289,942 |
| Aug 25, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 178,220 |
| Aug 24, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 166,860 |
| Aug 21, 2026 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.52% | 119,353 |
| Aug 20, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 77,200 |
| Aug 19, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 200,200 |
| Aug 18, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 99,765 |