Skip to main content
Dong A Paint JSC (HNX:HDA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,200.00
-500.00 (-7.46%)
At close: Mar 6, 2026

Dong A Paint JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,200.006,200.006,200.006,200.006,200.00-7.46%2,000
Mar 5, 20266,700.006,700.006,700.006,700.006,700.004.69%18,400
Mar 4, 20266,500.006,600.006,400.006,400.006,400.00-3.03%66,000
Mar 3, 20266,600.006,600.006,500.006,600.006,600.00-20,460
Mar 2, 20266,300.006,800.006,200.006,600.006,600.00-1.49%37,825
Feb 27, 20266,500.006,700.006,300.006,700.006,700.001.52%114,820
Feb 26, 20266,300.006,700.006,300.006,600.006,600.004.76%61,600
Feb 25, 20266,300.006,400.006,000.006,300.006,300.00-11,301
Feb 24, 20266,400.006,400.006,000.006,300.006,300.001.61%16,121
Feb 23, 20266,200.006,200.006,200.006,200.006,200.00-2,300
Feb 13, 20266,200.006,700.006,200.006,200.006,200.00-43,200
Feb 12, 20266,200.006,700.006,200.006,200.006,200.00-4.62%19,999
Feb 11, 20266,100.006,600.006,100.006,500.006,500.003.17%14,500
Feb 10, 20266,300.006,300.006,100.006,300.006,300.00-33,800
Feb 9, 20266,700.006,700.006,300.006,300.006,300.00-2,620
Feb 6, 20266,800.006,800.006,300.006,300.006,300.00-5.97%22,800
Feb 5, 20266,100.006,700.006,100.006,700.006,700.009.84%226,400
Feb 4, 20266,200.006,400.006,100.006,100.006,100.00-41,100
Feb 3, 20266,200.006,600.006,100.006,100.006,100.00-91,800
Feb 2, 20266,300.006,500.006,100.006,100.006,100.00-3.17%71,410
Jan 30, 20266,500.006,500.006,000.006,300.006,300.005.00%31,400
Jan 29, 20266,000.006,100.006,000.006,000.006,000.00-25,066
Jan 28, 20266,300.006,300.006,000.006,000.006,000.00-3.23%61,307
Jan 27, 20266,000.006,200.006,000.006,200.006,200.003.33%31,401
Jan 26, 20266,200.006,200.006,000.006,000.006,000.00-1.64%19,400
Jan 23, 20266,000.006,100.006,000.006,100.006,100.001.67%1,801
Jan 22, 20266,200.006,500.006,000.006,000.006,000.00-7.69%24,000
Jan 21, 20266,100.006,500.006,100.006,500.006,500.006.56%6,700
Jan 20, 20266,100.006,100.006,100.006,100.006,100.00-1.61%9,900
Jan 19, 20266,100.006,200.006,100.006,200.006,200.001.64%43,901
Jan 16, 20266,100.006,100.006,100.006,100.006,100.00-1.61%5,000
Jan 15, 20266,200.006,200.006,000.006,200.006,200.003.33%10,328
Jan 14, 20266,100.006,100.006,000.006,000.006,000.00-1.64%30,700
Jan 13, 20266,100.006,100.006,100.006,100.006,100.00-1.61%300
Jan 12, 20266,200.006,200.006,200.006,200.006,200.001.64%200
Jan 9, 20266,100.006,100.005,800.006,100.006,100.00-1.61%115,000
Jan 8, 20266,100.006,200.006,100.006,200.006,200.00-22,020
Jan 7, 20266,200.006,200.006,100.006,200.006,200.001.64%12,500
Jan 6, 20266,100.006,100.006,100.006,100.006,100.00-3,200
Jan 5, 20266,200.006,200.005,900.006,100.006,100.00-3,515
Dec 31, 20256,200.006,200.006,100.006,100.006,100.00-630
Dec 30, 20256,300.006,300.006,100.006,100.006,100.00-3.17%10,310
Dec 29, 20256,300.006,300.006,300.006,300.006,300.00-700
Dec 26, 20256,300.006,300.005,800.006,300.006,300.005.00%3,240
Dec 25, 20256,100.006,100.006,000.006,000.006,000.00-3.23%500
Dec 24, 20256,100.006,200.006,100.006,200.006,200.001.64%300
Dec 23, 20256,100.006,200.006,100.006,100.006,100.00-9,000
Dec 22, 20256,200.006,200.006,100.006,100.006,100.00-4,009
Dec 19, 20256,300.006,300.006,100.006,100.006,100.00-2,056
Dec 18, 20256,000.006,100.006,000.006,100.006,100.00-1,768
Dec 17, 20256,200.006,200.006,100.006,100.006,100.00-4.69%1,000
Dec 16, 20256,400.006,400.006,200.006,400.006,400.006.67%900
Dec 15, 20256,100.006,100.006,000.006,000.006,000.00-6.25%6,300
Dec 12, 20256,400.006,400.006,400.006,400.006,400.004.92%100
Dec 11, 20256,200.006,200.006,100.006,100.006,100.00-1.61%10,100
Dec 10, 20256,100.006,300.006,000.006,200.006,200.00-19,100
Dec 9, 20256,700.006,700.006,100.006,200.006,200.00-1.59%3,600
Dec 8, 20256,100.006,300.006,100.006,300.006,300.003.28%3,200
Dec 5, 20256,200.006,300.006,100.006,100.006,100.00-3.17%10,300
Dec 4, 20256,300.006,300.006,300.006,300.006,300.00-3,242
Dec 3, 20256,200.006,400.006,100.006,300.006,300.003.28%5,100
Dec 2, 20256,100.006,200.006,100.006,100.006,100.00-4,695
Dec 1, 20256,100.006,100.006,100.006,100.006,100.00-446
Nov 28, 20256,100.006,100.006,100.006,100.006,100.00-1,008
Nov 27, 20256,100.006,100.006,100.006,100.006,100.00-500
Nov 26, 20256,100.006,100.006,100.006,100.006,100.00-9,300
Nov 25, 20256,100.006,300.006,000.006,100.006,100.00-6,400
Nov 24, 20256,400.006,400.006,100.006,100.006,100.00-4.69%3,064
Nov 21, 20256,300.006,400.006,300.006,400.006,400.003.23%1,400
Nov 19, 20256,300.006,400.006,200.006,200.006,200.00-3,100
Nov 18, 20256,400.006,400.006,200.006,200.006,200.00-3.13%10,250
Nov 17, 20256,500.006,500.006,400.006,400.006,400.00-3,100
Nov 14, 20256,300.006,400.006,300.006,400.006,400.00-12,510
Nov 13, 20256,200.006,400.006,200.006,400.006,400.00-1.54%5,300
Nov 12, 20256,200.006,500.006,200.006,500.006,500.00-1.52%300
Nov 11, 20256,600.006,600.006,600.006,600.006,600.003.13%201
Nov 10, 20256,100.006,400.006,100.006,400.006,400.004.92%1,500
Nov 7, 20256,500.006,500.006,100.006,100.006,100.00-4.69%15,335
Nov 6, 20256,600.006,700.006,400.006,400.006,400.00-3.03%12,000
Nov 5, 20256,100.006,600.006,100.006,600.006,600.004.76%46,000
Nov 4, 20256,500.006,500.006,200.006,300.006,300.001.61%30,800
Nov 3, 20256,300.006,400.006,100.006,200.006,200.00-20,263
Oct 31, 20256,400.006,400.006,200.006,200.006,200.00-4.62%45,513
Oct 30, 20256,500.006,500.006,500.006,500.006,500.001.56%100
Oct 29, 20256,700.006,700.006,300.006,400.006,400.00-1.54%9,500
Oct 28, 20256,500.006,500.006,000.006,500.006,500.004.84%50,520
Oct 27, 20256,200.006,200.006,100.006,200.006,200.008.77%31,800
Oct 24, 20256,000.006,300.005,700.005,700.005,700.00-5.00%20,900
Oct 23, 20256,400.006,400.005,900.006,000.006,000.00-1.64%7,850
Oct 22, 20255,900.006,100.005,900.006,100.006,100.008.93%65,001
Oct 21, 20256,100.006,100.005,600.005,600.005,600.00-8.20%17,309
Oct 20, 20256,100.006,400.006,100.006,100.006,100.00-4.69%15,101
Oct 17, 20256,300.006,400.006,200.006,400.006,400.00-1.54%15,900
Oct 16, 20256,200.006,500.006,200.006,500.006,500.006.56%29,700
Oct 15, 20256,600.006,600.006,100.006,100.006,100.00-6.15%28,037
Oct 14, 20256,800.006,800.006,400.006,500.006,500.00-1.52%3,628
Oct 13, 20256,400.006,600.006,200.006,600.006,600.0010.00%78,020
Oct 10, 20256,000.006,000.006,000.006,000.006,000.00-7.69%1,540
Oct 9, 20256,200.006,500.006,000.006,500.006,500.004.84%14,009
Oct 8, 20256,200.006,300.006,200.006,200.006,200.00-1.59%923