Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 6,500.00
-100.00 (-1.52%)
At close: Jul 20, 2026
Dong A Paint JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 100 |
| Jul 16, 2026 | 6,000.00 | 6,600.00 | 5,800.00 | 6,600.00 | 6,600.00 | 10.00% | 4,214 |
| Jul 15, 2026 | 5,800.00 | 6,900.00 | 5,800.00 | 6,000.00 | 6,000.00 | -6.25% | 459 |
| Jul 14, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Jul 13, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 10,000 |
| Jul 10, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -7.25% | 200 |
| Jul 9, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -9.21% | 1,900 |
| Jul 8, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7.04% | 100 |
| Jul 7, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7.58% | 100 |
| Jul 6, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 2,700 |
| Jul 3, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | -5.71% | 681 |
| Jul 2, 2026 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 4,111 |
| Jul 1, 2026 | 7,000.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 10.00% | 4,913 |
| Jun 30, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 6.06% | 5,800 |
| Jun 29, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 100 |
| Jun 23, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 1,931 |
| Jun 19, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 3,500 |
| Jun 17, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 5.07% | 8,500 |
| Jun 16, 2026 | 6,090.91 | 6,090.91 | 6,090.91 | 6,090.91 | 6,090.91 | 1.52% | 1,264 |
| Jun 15, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 384 |
| Jun 12, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.54% | 2,969 |
| Jun 10, 2026 | 5,909.09 | 5,909.09 | 5,909.09 | 5,909.09 | 5,909.09 | 1.56% | 109 |
| Jun 9, 2026 | 5,818.18 | 5,818.18 | 5,818.18 | 5,818.18 | 5,818.18 | 1.59% | 109 |
| Jun 8, 2026 | 6,000.00 | 6,000.00 | 5,727.27 | 5,727.27 | 5,727.27 | -7.35% | 15,179 |
| Jun 5, 2026 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | - | 549 |
| Jun 4, 2026 | 6,090.91 | 6,181.82 | 6,090.91 | 6,181.82 | 6,181.82 | 1.49% | 4,620 |
| Jun 2, 2026 | 6,000.00 | 6,090.91 | 6,000.00 | 6,090.91 | 6,090.91 | 1.52% | 2,749 |
| Jun 1, 2026 | 6,090.91 | 6,090.91 | 6,000.00 | 6,000.00 | 6,000.00 | -2.94% | 2,200 |
| May 28, 2026 | 6,181.82 | 6,181.82 | 6,090.91 | 6,181.82 | 6,181.82 | - | 2,235 |
| May 22, 2026 | 6,000.00 | 6,181.82 | 6,000.00 | 6,181.82 | 6,181.82 | - | 5,499 |
| May 21, 2026 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | - | 231 |
| May 20, 2026 | 6,272.73 | 6,272.73 | 6,090.91 | 6,181.82 | 6,181.82 | -1.45% | 14,849 |
| May 18, 2026 | 6,272.73 | 6,272.73 | 6,272.73 | 6,272.73 | 6,272.73 | 1.47% | 8,359 |
| May 15, 2026 | 6,181.82 | 6,181.82 | 6,090.91 | 6,181.82 | 6,181.82 | 1.49% | 31,140 |
| May 14, 2026 | 5,909.09 | 6,090.91 | 5,909.09 | 6,090.91 | 6,090.91 | 4.69% | 2,619 |
| May 13, 2026 | 6,090.91 | 6,363.64 | 5,818.18 | 5,818.18 | 5,818.18 | -4.48% | 74,605 |
| May 12, 2026 | 6,181.82 | 6,363.64 | 6,090.91 | 6,090.91 | 6,090.91 | -1.47% | 48,291 |
| May 11, 2026 | 6,454.55 | 6,545.46 | 6,181.82 | 6,181.82 | 6,181.82 | -2.86% | 55,945 |
| May 8, 2026 | 6,454.55 | 6,545.46 | 6,363.64 | 6,363.64 | 6,363.64 | -1.41% | 34,047 |
| May 7, 2026 | 6,090.91 | 6,454.55 | 6,090.91 | 6,454.55 | 6,454.55 | 4.41% | 6,962 |
| May 6, 2026 | 6,272.73 | 6,363.64 | 6,181.82 | 6,181.82 | 6,181.82 | 6.25% | 32,704 |
| May 5, 2026 | 6,000.00 | 6,545.46 | 5,818.18 | 5,818.18 | 5,818.18 | -3.03% | 120,339 |
| May 4, 2026 | 6,363.64 | 6,363.64 | 6,000.00 | 6,000.00 | 6,000.00 | -1.49% | 31,019 |
| Apr 29, 2026 | 6,454.55 | 6,545.46 | 6,090.91 | 6,090.91 | 6,090.91 | - | 81,014 |
| Apr 28, 2026 | 6,000.00 | 6,454.55 | 6,000.00 | 6,090.91 | 6,090.91 | 3.08% | 145,639 |
| Apr 24, 2026 | 6,272.73 | 6,363.64 | 5,909.09 | 5,909.09 | 5,909.09 | 1.56% | 41,799 |
| Apr 23, 2026 | 6,363.64 | 6,454.55 | 5,818.18 | 5,818.18 | 5,818.18 | -1.54% | 220,494 |
| Apr 22, 2026 | 6,363.64 | 6,454.55 | 5,909.09 | 5,909.09 | 5,909.09 | -1.52% | 76,229 |
| Apr 20, 2026 | 5,818.18 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | - | 774 |
| Apr 17, 2026 | 6,363.64 | 6,363.64 | 6,000.00 | 6,000.00 | 6,000.00 | 3.13% | 261,584 |