Skip to main content
Dong A Paint JSC (HNX:HDA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,100.00
-200.00 (-3.17%)
At close: Dec 5, 2025

Dong A Paint JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20256,300.006,400.006,000.006,300.006,300.00-24,205
Oct 6, 20256,000.006,300.006,000.006,300.006,300.006.78%387,200
Oct 3, 20255,900.006,200.005,900.005,900.005,900.00-49,108
Oct 2, 20256,200.006,200.005,800.005,900.005,900.00-50,050
Oct 1, 20256,000.006,300.005,900.005,900.005,900.00-1.67%156,850
Sep 30, 20255,800.006,000.005,800.006,000.006,000.001.69%1,000
Sep 29, 20255,700.005,900.005,600.005,900.005,900.005.36%23,500
Sep 26, 20256,000.006,100.005,600.005,600.005,600.00-8.20%30,200
Sep 25, 20256,000.006,100.006,000.006,100.006,100.001.67%4,400
Sep 24, 20255,800.006,000.005,800.006,000.006,000.003.45%7,002
Sep 23, 20255,800.005,800.005,800.005,800.005,800.001.75%5,400
Sep 22, 20255,800.005,900.005,600.005,700.005,700.001.79%17,203
Sep 19, 20256,100.006,100.005,600.005,600.005,600.00-1.75%45,500
Sep 18, 20256,200.006,200.005,700.005,700.005,700.00-8.06%97,905
Sep 17, 20256,200.006,200.006,200.006,200.006,200.001.64%3,000
Sep 16, 20256,000.006,100.005,900.006,100.006,100.003.39%11,016
Sep 15, 20256,000.006,200.005,800.005,900.005,900.00-11,700
Sep 12, 20256,100.006,100.005,900.005,900.005,900.00-4.84%20,587
Sep 11, 20255,900.006,200.005,900.006,200.006,200.005.08%24,200
Sep 10, 20256,200.006,300.005,900.005,900.005,900.00-1.67%36,300
Sep 9, 20255,700.006,000.005,700.006,000.006,000.005.26%79,000
Sep 8, 20256,300.006,500.005,700.005,700.005,700.00-9.52%75,200
Sep 5, 20256,000.006,300.006,000.006,300.006,300.00-13,400
Sep 3, 20256,000.006,400.006,000.006,300.006,300.005.00%21,600
Aug 29, 20256,200.006,200.006,000.006,000.006,000.00-4.76%19,401
Aug 28, 20256,600.006,600.006,200.006,300.006,300.00-7,400
Aug 27, 20256,100.006,300.006,000.006,300.006,300.001.61%90,102
Aug 26, 20256,200.006,200.006,200.006,200.006,200.00-10,004
Aug 25, 20256,200.006,200.005,900.006,200.006,200.00-32,818
Aug 22, 20256,000.006,200.005,800.006,200.006,200.003.33%41,821
Aug 21, 20255,800.006,000.005,800.006,000.006,000.003.45%45,287
Aug 20, 20256,200.006,200.005,800.005,800.005,800.00-6.45%57,678
Aug 19, 20256,000.006,200.005,900.006,200.006,200.001.64%15,098
Aug 18, 20256,200.006,200.005,900.006,100.006,100.001.67%29,050
Aug 15, 20255,700.006,200.005,700.006,000.006,000.005.26%108,439
Aug 14, 20255,900.006,200.005,400.005,700.005,700.00-166,016
Aug 13, 20255,600.005,700.005,600.005,700.005,700.009.62%276,332
Aug 12, 20255,400.005,600.005,200.005,200.005,200.001.96%71,422
Aug 11, 20255,400.005,500.005,100.005,100.005,100.00-5.56%58,242
Aug 8, 20255,300.005,400.005,200.005,400.005,400.00-10,141
Aug 7, 20255,300.005,600.005,300.005,400.005,400.00-3.57%9,100
Aug 6, 20255,500.005,800.005,300.005,600.005,600.001.82%57,200
Aug 5, 20255,700.005,700.005,500.005,500.005,500.005.77%133,023
Aug 4, 20254,800.005,200.004,800.005,200.005,200.008.33%460,192
Aug 1, 20254,800.004,800.004,600.004,800.004,800.00-44,991
Jul 31, 20254,700.004,800.004,700.004,800.004,800.002.13%6,565
Jul 30, 20254,700.004,700.004,700.004,700.004,700.00-350
Jul 29, 20254,800.004,900.004,700.004,700.004,700.00-2.08%79,416
Jul 28, 20254,800.004,900.004,700.004,800.004,800.00-2.04%131,802
Jul 25, 20254,900.004,900.004,900.004,900.004,900.002.08%100
Jul 24, 20254,700.004,800.004,700.004,800.004,800.002.13%17,200
Jul 23, 20254,900.005,000.004,700.004,700.004,700.00-2.08%7,610
Jul 22, 20254,900.004,900.004,600.004,800.004,800.002.13%2,901
Jul 21, 20255,000.005,000.004,700.004,700.004,700.00-6.00%10,316
Jul 18, 20254,500.005,000.004,400.005,000.005,000.006.38%12,440
Jul 17, 20254,600.004,700.004,600.004,700.004,700.00-2,272
Jul 16, 20254,700.004,700.004,600.004,700.004,700.00-1,000
Jul 15, 20254,700.004,800.004,600.004,700.004,700.00-38,520