Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 6,900.00
+100.00 (1.47%)
At close: May 18, 2026
Dong A Paint JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1.47% | 7,600 |
| May 15, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 28,310 |
| May 14, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 4.69% | 2,382 |
| May 13, 2026 | 6,700.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 67,824 |
| May 12, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 43,902 |
| May 11, 2026 | 7,100.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 50,860 |
| May 8, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 30,953 |
| May 7, 2026 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 4.41% | 6,330 |
| May 6, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6.25% | 29,732 |
| May 5, 2026 | 6,600.00 | 7,200.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 109,400 |
| May 4, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 28,200 |
| Apr 29, 2026 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 73,650 |
| Apr 28, 2026 | 6,600.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3.08% | 132,400 |
| Apr 24, 2026 | 6,900.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 38,000 |
| Apr 23, 2026 | 7,000.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 200,450 |
| Apr 22, 2026 | 7,000.00 | 7,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 69,300 |
| Apr 20, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 705 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.13% | 237,805 |
| Apr 16, 2026 | 6,500.00 | 6,900.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 88,900 |
| Apr 15, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 30,400 |
| Apr 14, 2026 | 6,400.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 4.69% | 21,020 |
| Apr 13, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.59% | 800 |
| Apr 10, 2026 | 7,300.00 | 7,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -7.35% | 36,700 |
| Apr 9, 2026 | 7,100.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 64,380 |
| Apr 8, 2026 | 6,500.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 63,975 |
| Apr 7, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 6,900 |
| Apr 6, 2026 | 6,800.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3.17% | 120,900 |
| Apr 3, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 20,110 |
| Apr 2, 2026 | 6,400.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3.17% | 98,430 |
| Apr 1, 2026 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | -7.35% | 17,400 |
| Mar 31, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 6.25% | 155,940 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 9,102 |
| Mar 27, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 7,200 |
| Mar 26, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 51,100 |
| Mar 25, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.59% | 2,000 |
| Mar 24, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 8,705 |
| Mar 23, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 38,000 |
| Mar 20, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 23,900 |
| Mar 19, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 9,700 |
| Mar 18, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.88% | 69,338 |
| 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 |