Dong A Paint JSC (HNX:HDA)
Vietnam · Delayed Price · Currency is VND 8,500.00
+600.00 (7.59%)
At close: Oct 2, 2026
Dong A Paint JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 115,123 |
| Aug 13, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 89,600 |
| Aug 12, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 88,746 |
| Aug 11, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 44,401 |
| Aug 10, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1.56% | 6,910 |
| Aug 7, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,000 |
| Aug 6, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | -1.54% | 2,200 |
| Aug 5, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6.56% | 180 |
| Aug 4, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.15% | 2,200 |
| Jul 31, 2026 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 6.56% | 600 |
| Jul 29, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 3,200 |
| Jul 27, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 5,000 |
| Jul 24, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 100 |
| Jul 23, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,200 |
| Jul 22, 2026 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 8.33% | 3,600 |
| Jul 21, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -7.69% | 163 |
| 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 |