Dong Nai Paint Corporation (HNX:SDN)
Vietnam · Delayed Price · Currency is VND 28,000
-1,100 (-3.78%)
At close: Sep 16, 2025
Dong Nai Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.78% | 2,000 |
| Sep 9, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 27,800.00 | -1.36% | 300 |
| Sep 8, 2025 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 28,182.13 | 3.51% | 1,700 |
| Sep 5, 2025 | 28,100.00 | 28,500.00 | 28,100.00 | 28,500.00 | 27,226.80 | 1.79% | 1,908 |
| Sep 4, 2025 | 26,900.00 | 28,000.00 | 26,900.00 | 28,000.00 | 26,749.14 | 3.70% | 1,700 |
| Aug 25, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,793.81 | -3.57% | 900 |
| Aug 19, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,749.14 | - | 105 |
| Aug 18, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,749.14 | - | 900 |
| Aug 14, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,749.14 | 1.82% | 401 |
| Aug 12, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 26,271.48 | 1.85% | 100 |
| Aug 8, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,793.81 | 0.37% | 2,000 |
| Aug 4, 2025 | 24,500.00 | 26,900.00 | 24,500.00 | 26,900.00 | 25,698.28 | 9.80% | 600 |
| Jul 30, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 23,405.50 | -2.00% | 200 |
| Jul 25, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,883.16 | - | 400 |
| Jul 21, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,883.16 | -3.10% | 602 |
| Jul 17, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 24,647.42 | - | 928 |
| Jul 16, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 24,647.42 | - | 100 |
| Jul 15, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 24,647.42 | - | 300 |
| Jul 14, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 24,647.42 | 9.79% | 100 |
| Jul 11, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 22,450.17 | -0.42% | 200 |
| Jun 23, 2025 | 26,700.00 | 26,700.00 | 23,600.00 | 23,600.00 | 22,545.70 | -2.88% | 200 |
| Jun 4, 2025 | 24,200.00 | 24,300.00 | 24,200.00 | 24,300.00 | 23,214.43 | 9.46% | 1,200 |
| Jun 2, 2025 | 24,000.00 | 24,000.00 | 22,200.00 | 22,200.00 | 21,208.25 | -9.76% | 10,243 |
| May 30, 2025 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 23,501.03 | - | 500 |
| May 29, 2025 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 23,501.03 | - | 100 |
| May 28, 2025 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 23,501.03 | - | 144 |
| May 26, 2025 | 24,500.00 | 24,600.00 | 24,400.00 | 24,600.00 | 23,501.03 | 9.33% | 3,002 |
| May 22, 2025 | 23,300.00 | 23,300.00 | 22,500.00 | 22,500.00 | 21,494.85 | 6.13% | 5,468 |
| May 21, 2025 | 23,000.00 | 23,000.00 | 21,200.00 | 21,200.00 | 20,252.92 | -7.83% | 701 |
| May 20, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 21,972.51 | -0.86% | 2,300 |
| May 19, 2025 | 23,300.00 | 23,300.00 | 23,200.00 | 23,200.00 | 22,163.57 | -9.73% | 1,001 |
| May 9, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 24,551.89 | 0.39% | 100 |
| May 8, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 24,456.36 | 2.40% | 101 |
| May 7, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,883.16 | 1.63% | 101 |
| May 6, 2025 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 23,501.03 | 9.82% | 102 |
| May 5, 2025 | 22,700.00 | 22,700.00 | 22,400.00 | 22,400.00 | 21,399.31 | -9.68% | 200 |
| Apr 29, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 23,692.10 | 7.83% | 100 |
| Apr 22, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,972.51 | 0.88% | 100 |
| Apr 18, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,800.00 | 21,781.44 | -9.88% | 401 |
| Apr 17, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 24,169.76 | 10.00% | 100 |
| Apr 16, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,972.51 | -8.37% | 144 |
| Apr 9, 2025 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 23,978.69 | - | 908 |
| Apr 8, 2025 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 23,978.69 | - | 400 |
| Apr 3, 2025 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 23,978.69 | -9.71% | 900 |
| Mar 25, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 26,558.08 | -0.71% | 160 |
| Mar 18, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,749.14 | - | 400 |
| Mar 17, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,749.14 | -2.10% | 700 |