Dong A Paint JSC (HDA)

HDA
🏛️ Vietnam →
6,000.00
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 14,376.35 15,271.58 13,586.44 15,218.92 0.8M
2021-12-30 14,481.67 14,481.67 14,060.39 14,429.01 0.1M
2021-12-29 14,534.33 14,534.33 14,165.71 14,481.67 0.1M
2021-12-28 14,481.67 14,534.33 14,113.05 14,534.33 0.1M
2021-12-27 14,534.33 14,587.00 14,218.37 14,534.33 0.1M
2021-12-24 14,587.00 14,587.00 14,271.03 14,534.33 0.1M
2021-12-23 13,849.75 14,692.32 13,849.75 14,639.66 0.1M
2021-12-22 14,481.67 14,744.98 14,165.71 14,744.98 0.3M
2021-12-21 14,271.03 14,534.33 14,165.71 14,534.33 0.1M
2021-12-20 14,218.37 14,323.69 14,007.73 14,323.69 0.1M
2021-12-17 14,429.01 14,429.01 14,113.05 14,218.37 0.1M
2021-12-16 14,376.35 14,429.01 14,113.05 14,429.01 0.2M
2021-12-15 14,481.67 14,481.67 14,218.37 14,429.01 0.1M
2021-12-14 14,692.32 14,692.32 14,376.35 14,534.33 0.2M
2021-12-13 14,639.66 14,902.96 14,587.00 14,692.32 0.2M
2021-12-10 14,587.00 14,692.32 14,481.67 14,692.32 0.2M
2021-12-09 14,744.98 14,744.98 14,481.67 14,639.66 0.1M
2021-12-08 14,429.01 14,744.98 14,323.69 14,744.98 0.2M
2021-12-07 14,534.33 14,639.66 14,323.69 14,481.67 0.1M
2021-12-06 14,429.01 14,797.64 14,113.05 14,639.66 0.1M
2021-12-03 14,060.39 14,587.00 13,797.09 14,481.67 0.2M
2021-12-02 14,113.05 14,113.05 13,902.41 14,113.05 0.2M
2021-12-01 14,271.03 14,323.69 14,113.05 14,113.05 0.1M
2021-11-30 14,639.66 14,639.66 14,271.03 14,323.69 0.1M
2021-11-29 14,639.66 14,639.66 14,218.37 14,639.66 0.1M
2021-11-26 14,429.01 14,744.98 14,429.01 14,692.32 0.1M
2021-11-25 14,323.69 14,481.67 14,271.03 14,481.67 0.2M
2021-11-24 14,481.67 14,481.67 14,218.37 14,376.35 0.1M
2021-11-23 14,271.03 14,376.35 14,007.73 14,376.35 0.2M
2021-11-22 14,481.67 14,534.33 14,113.05 14,323.69 0.3M
2021-11-19 14,534.33 14,534.33 14,271.03 14,534.33 0.2M
2021-11-18 14,587.00 14,587.00 14,218.37 14,534.33 0.2M
2021-11-17 14,271.03 14,639.66 14,007.73 14,639.66 0.2M
2021-11-16 14,481.67 14,481.67 14,007.73 14,323.69 0.3M
2021-11-15 14,692.32 14,692.32 14,376.35 14,534.33 0.2M
2021-11-12 14,639.66 14,692.32 14,481.67 14,692.32 0.2M
2021-11-11 14,797.64 14,797.64 14,587.00 14,639.66 0.2M
2021-11-10 14,692.32 14,797.64 14,587.00 14,797.64 0.2M
2021-11-09 14,692.32 14,692.32 14,534.33 14,692.32 0.2M
2021-11-08 14,744.98 14,797.64 14,481.67 14,744.98 0.2M
2021-11-05 14,639.66 14,797.64 14,429.01 14,797.64 0.3M
2021-11-04 14,744.98 14,797.64 14,534.33 14,692.32 0.2M
2021-11-03 15,008.28 15,376.90 14,797.64 14,797.64 0.6M
2021-11-02 14,744.98 15,008.28 14,744.98 14,902.96 0.3M
2021-11-01 13,955.07 14,902.96 13,849.75 14,744.98 0.9M
2021-10-29 13,428.46 13,955.07 13,375.80 13,955.07 0.4M
2021-10-28 13,375.80 13,428.46 13,165.16 13,428.46 0.2M
2021-10-27 13,428.46 13,481.12 13,270.48 13,428.46 0.2M
2021-10-26 13,481.12 13,481.12 13,217.82 13,481.12 0.1M
2021-10-25 13,533.78 13,533.78 13,323.14 13,481.12 0.2M
2021-10-22 13,639.10 13,639.10 13,428.46 13,586.44 0.2M
2021-10-21 13,691.76 13,691.76 13,533.78 13,639.10 0.2M
2021-10-20 13,533.78 13,744.43 13,481.12 13,744.43 0.2M
2021-10-19 13,375.80 13,586.44 13,165.16 13,586.44 0.3M
2021-10-18 13,481.12 13,586.44 13,375.80 13,428.46 0.3M
2021-10-15 13,323.14 13,533.78 13,217.82 13,481.12 0.3M
2021-10-14 13,428.46 13,428.46 13,217.82 13,375.80 0.2M
2021-10-13 13,270.48 13,481.12 13,165.16 13,481.12 0.2M
2021-10-12 13,375.80 13,375.80 13,165.16 13,270.48 0.2M
2021-10-11 13,112.50 13,481.12 13,112.50 13,428.46 0.7M
2021-10-08 13,323.14 13,323.14 13,165.16 13,165.16 0.4M
2021-10-07 13,270.48 13,481.12 13,165.16 13,323.14 0.2M
2021-10-06 12,585.89 13,428.46 12,585.89 13,270.48 0.5M
2021-10-05 12,375.25 12,585.89 12,217.27 12,585.89 0.2M
2021-10-04 12,533.23 12,585.89 12,375.25 12,427.91 0.2M
2021-10-01 12,533.23 12,533.23 12,375.25 12,533.23 0.1M
2021-09-30 12,375.25 12,585.89 12,375.25 12,585.89 0.2M
2021-09-29 12,585.89 12,585.89 12,375.25 12,375.25 0.1M
2021-09-28 12,375.25 12,585.89 12,111.95 12,585.89 0.1M
2021-09-27 12,533.23 12,585.89 12,059.28 12,427.91 0.2M
2021-09-24 11,322.04 12,585.89 11,322.04 12,585.89 0.4M
2021-09-23 12,585.89 12,585.89 12,322.59 12,480.57 0.2M
2021-09-22 12,638.55 12,691.21 12,480.57 12,585.89 0.2M
2021-09-21 12,533.23 12,638.55 12,269.93 12,638.55 0.2M
2021-09-20 12,638.55 12,796.53 12,585.89 12,585.89 0.3M
2021-09-17 12,638.55 12,743.87 12,533.23 12,691.21 0.2M
2021-09-16 12,743.87 12,849.19 12,585.89 12,691.21 0.2M
2021-09-15 12,533.23 12,901.85 12,533.23 12,796.53 0.2M
2021-09-14 12,585.89 12,796.53 12,533.23 12,533.23 0.2M
2021-09-13 12,533.23 12,638.55 12,322.59 12,585.89 0.3M
2021-09-10 12,427.91 12,796.53 12,375.25 12,533.23 0.2M
2021-09-09 12,743.87 12,901.85 12,480.57 12,585.89 0.2M
2021-09-08 12,743.87 12,849.19 12,638.55 12,743.87 0.2M
2021-09-07 12,638.55 12,849.19 12,375.25 12,849.19 0.2M
2021-09-06 12,217.27 12,585.89 11,901.30 12,585.89 0.2M
2021-09-01 11,427.36 12,217.27 11,374.70 12,217.27 0.2M
2021-08-31 11,532.68 12,269.93 11,532.68 12,111.95 0.5M
2021-08-30 11,480.02 12,111.95 11,427.36 11,532.68 0.6M
2021-08-27 11,006.07 11,480.02 10,058.18 11,480.02 0.5M
2021-08-26 11,058.73 11,322.04 10,900.75 11,006.07 0.1M
2021-08-25 11,216.72 11,269.38 10,900.75 11,058.73 0.2M
2021-08-24 11,427.36 11,480.02 11,164.05 11,269.38 0.3M
2021-08-23 11,585.34 11,690.66 11,480.02 11,480.02 0.3M
2021-08-20 11,480.02 11,901.30 11,427.36 11,585.34 0.8M
2021-08-19 11,006.07 11,585.34 10,848.09 11,532.68 0.8M
2021-08-18 11,164.05 11,216.72 11,006.07 11,006.07 0.2M
2021-08-17 11,374.70 11,374.70 11,164.05 11,164.05 0.2M
2021-08-16 11,164.05 11,585.34 11,058.73 11,374.70 0.4M
2021-08-13 11,164.05 11,690.66 11,111.39 11,164.05 0.6M
2021-08-12 11,009.72 11,266.95 10,958.27 11,164.06 0.3M
2021-08-11 11,112.61 11,164.06 10,906.82 11,061.17 0.3M
2021-08-10 11,266.95 11,369.85 11,061.17 11,164.06 0.2M
2021-08-09 11,369.85 11,421.30 11,215.51 11,266.95 0.2M
2021-08-06 10,906.82 11,421.30 10,906.82 11,369.85 0.4M
2021-08-05 10,958.27 11,009.72 10,701.03 10,906.82 0.3M
2021-08-04 10,289.46 11,164.06 10,289.46 10,958.27 0.3M
2021-08-03 10,855.38 11,164.06 10,855.38 11,112.61 0.2M
2021-08-02 9,877.88 10,855.38 9,723.54 10,855.38 1.5M
2021-07-30 9,569.19 9,877.88 9,517.75 9,877.88 0.3M
2021-07-29 9,569.19 9,774.98 9,466.30 9,569.19 0.3M
2021-07-28 9,466.30 9,672.09 9,414.85 9,672.09 0.2M
2021-07-27 9,672.09 9,774.98 9,517.75 9,569.19 0.2M
2021-07-26 9,517.75 9,672.09 9,209.06 9,672.09 0.3M
2021-07-23 9,209.06 9,517.75 8,900.38 9,517.75 0.4M
2021-07-22 9,003.27 9,209.06 8,900.38 9,209.06 0.4M
2021-07-21 8,694.59 9,106.17 8,694.59 9,003.27 0.2M
2021-07-20 9,054.72 9,209.06 9,003.27 9,003.27 0.2M
2021-07-19 8,797.48 9,106.17 8,437.35 9,054.72 0.7M
2021-07-16 8,591.70 8,848.93 8,283.01 8,797.48 1.1M
2021-07-15 8,591.70 8,591.70 8,025.78 8,591.70 0.4M
2021-07-14 8,643.14 8,694.59 8,385.91 8,591.70 0.2M
2021-07-13 8,283.01 8,900.38 8,283.01 8,694.59 0.2M
2021-07-12 8,746.04 8,746.04 7,768.54 8,643.14 0.9M
2021-07-09 7,974.33 7,974.33 7,974.33 7,974.33 0.0M
2021-07-08 7,254.07 7,254.07 7,254.07 7,254.07 0.0M
2021-07-07 6,636.70 6,636.70 6,636.70 6,636.70 1.0M
2021-07-06 5,659.20 6,173.67 5,659.20 6,070.78 1.1M
2021-07-05 5,607.75 6,173.67 5,607.75 5,659.20 0.1M
2021-07-02 5,556.31 6,122.23 5,556.31 5,710.65 0.5M
2021-07-01 5,659.20 5,762.10 5,556.31 5,607.75 0.1M
2021-06-30 5,607.75 5,813.54 5,350.52 5,659.20 0.3M
2021-06-29 5,504.86 5,607.75 5,504.86 5,607.75 0.0M
2021-06-28 5,504.86 5,659.20 5,504.86 5,504.86 0.1M
2021-06-25 5,401.96 5,556.31 5,299.07 5,453.41 0.1M
2021-06-24 5,453.41 5,504.86 5,247.62 5,401.96 0.1M
2021-06-23 5,504.86 5,556.31 5,401.96 5,453.41 0.0M
2021-06-22 5,556.31 5,607.75 5,453.41 5,504.86 0.1M
2021-06-21 5,453.41 5,556.31 5,350.52 5,556.31 0.0M
2021-06-18 5,504.86 5,607.75 5,350.52 5,401.96 0.0M
2021-06-17 5,350.52 5,453.41 5,299.07 5,401.96 0.0M
2021-06-16 5,401.96 5,504.86 5,401.96 5,401.96 0.1M
2021-06-15 5,556.31 5,556.31 5,401.96 5,453.41 0.0M
2021-06-14 5,196.18 5,504.86 5,196.18 5,453.41 0.0M
2021-06-11 5,453.41 5,453.41 5,041.83 5,401.96 0.1M
2021-06-10 5,401.96 5,453.41 5,247.62 5,401.96 0.0M
2021-06-09 5,401.96 5,453.41 5,401.96 5,453.41 0.0M
2021-06-08 5,401.96 5,401.96 5,401.96 5,401.96 0.0M
2021-06-07 5,453.41 5,453.41 5,453.41 5,453.41 0.0M
2021-06-04 5,504.86 5,504.86 5,144.73 5,453.41 0.0M
2021-06-03 5,401.96 5,401.96 5,401.96 5,401.96 0.0M
2021-06-02 5,504.86 5,504.86 5,453.41 5,453.41 0.0M
2021-06-01 5,504.86 5,504.86 5,504.86 5,504.86 0.0M
2021-05-31 5,453.41 5,453.41 5,453.41 5,453.41 0.0M
2021-05-28 5,504.86 5,504.86 5,504.86 5,504.86 0.0M
2021-05-27 5,556.31 5,556.31 5,556.31 5,556.31 0.0M
2021-05-25 5,504.86 5,504.86 5,504.86 5,504.86 0.0M
2021-05-20 5,299.07 5,299.07 4,990.39 5,196.18 0.1M
2021-05-19 5,299.07 5,299.07 5,299.07 5,299.07 0.0M
2021-05-18 5,299.07 5,299.07 5,299.07 5,299.07 0.0M
2021-05-17 5,350.52 5,401.96 5,144.73 5,299.07 0.0M
2021-05-14 5,350.52 5,350.52 5,299.07 5,350.52 0.0M
2021-05-13 5,401.96 5,453.41 5,299.07 5,299.07 0.0M
2021-05-12 5,350.52 5,401.96 5,299.07 5,401.96 0.0M
2021-05-11 5,350.52 5,350.52 5,299.07 5,350.52 0.0M
2021-05-10 5,350.52 5,401.96 5,247.62 5,299.07 0.1M
2021-05-07 5,350.52 5,401.96 5,350.52 5,350.52 0.0M
2021-05-06 5,401.96 5,453.41 5,350.52 5,350.52 0.1M
2021-05-05 5,401.96 5,401.96 5,401.96 5,401.96 0.0M
2021-05-04 5,401.96 5,401.96 5,247.62 5,401.96 0.0M
2021-04-29 5,350.52 5,453.41 5,350.52 5,350.52 0.1M
2021-04-28 5,350.52 5,813.54 5,350.52 5,350.52 0.0M
2021-04-27 5,350.52 5,350.52 5,299.07 5,350.52 0.0M
2021-04-26 5,453.41 5,453.41 5,350.52 5,350.52 0.1M
2021-04-23 5,350.52 5,453.41 4,836.04 5,350.52 0.0M
2021-04-22 5,401.96 5,453.41 5,299.07 5,350.52 0.0M
2021-04-20 5,350.52 5,710.65 5,350.52 5,659.20 0.0M
2021-04-19 5,247.62 5,401.96 5,247.62 5,401.96 0.0M
2021-04-16 5,659.20 5,659.20 5,247.62 5,247.62 0.0M
2021-04-15 5,401.96 5,762.10 5,299.07 5,299.07 0.0M
2021-04-14 5,041.83 5,401.96 5,041.83 5,401.96 0.0M
2021-04-13 5,350.52 5,401.96 4,990.39 5,093.28 0.2M
2021-04-12 5,041.83 5,401.96 4,887.49 4,938.94 0.1M
2021-04-09 5,041.83 5,144.73 4,938.94 4,990.39 0.0M
2021-04-08 5,659.20 5,659.20 4,836.04 5,041.83 0.0M
2021-04-07 5,144.73 5,144.73 5,144.73 5,144.73 0.0M
2021-04-06 5,041.83 5,144.73 4,836.04 5,144.73 0.1M
2021-04-05 5,196.18 5,196.18 4,733.15 4,733.15 0.1M
2021-04-02 5,144.73 5,401.96 4,887.49 5,196.18 0.1M
2021-04-01 5,144.73 5,144.73 4,887.49 4,990.39 0.1M
2021-03-31 5,144.73 5,144.73 4,887.49 4,887.49 0.1M
2021-03-30 4,887.49 5,144.73 4,887.49 5,144.73 0.1M
2021-03-29 4,836.04 4,836.04 4,836.04 4,836.04 0.0M
2021-03-26 4,784.60 4,784.60 4,784.60 4,784.60 0.1M
2021-03-25 4,681.70 4,784.60 4,681.70 4,784.60 0.0M
2021-03-24 4,630.26 4,681.70 4,630.26 4,681.70 0.0M
2021-03-23 4,681.70 4,681.70 4,681.70 4,681.70 0.0M
2021-03-22 4,527.36 4,681.70 4,527.36 4,681.70 0.0M
2021-03-19 4,630.26 4,733.15 4,630.26 4,630.26 0.0M
2021-03-18 4,836.04 4,836.04 4,733.15 4,733.15 0.0M
2021-03-17 4,681.70 4,836.04 4,681.70 4,836.04 0.0M
2021-03-16 4,733.15 4,836.04 4,733.15 4,836.04 0.0M
2021-03-15 5,041.83 5,041.83 4,578.81 4,990.39 0.1M
2021-03-12 4,938.94 5,093.28 4,938.94 5,041.83 0.1M
2021-03-11 4,887.49 4,938.94 4,630.26 4,938.94 0.2M
2021-03-10 4,887.49 4,938.94 4,784.60 4,887.49 0.0M
2021-03-09 4,938.94 4,990.39 4,733.15 4,887.49 0.2M
2021-03-08 4,887.49 5,041.83 4,836.04 4,938.94 0.1M
2021-03-05 4,887.49 4,938.94 4,836.04 4,938.94 0.0M
2021-03-04 4,887.49 5,041.83 4,887.49 4,938.94 0.0M
2021-03-03 4,836.04 4,990.39 4,836.04 4,990.39 0.2M
2021-03-02 4,784.60 4,938.94 4,784.60 4,887.49 0.1M
2021-03-01 4,784.60 4,938.94 4,733.15 4,836.04 0.1M
2021-02-26 4,681.70 4,887.49 4,681.70 4,836.04 0.1M
2021-02-25 4,784.60 4,784.60 4,578.81 4,733.15 0.1M
2021-02-24 4,887.49 4,887.49 4,630.26 4,630.26 0.1M
2021-02-23 4,938.94 5,041.83 4,784.60 4,887.49 0.1M
2021-02-22 4,887.49 4,990.39 4,733.15 4,990.39 0.2M
2021-02-19 4,938.94 4,990.39 4,784.60 4,836.04 0.1M
2021-02-18 4,938.94 5,041.83 4,887.49 4,938.94 0.1M
2021-02-17 4,836.04 5,093.28 4,836.04 4,990.39 0.1M
2021-02-09 4,681.70 4,938.94 4,681.70 4,938.94 0.1M
2021-02-08 4,681.70 4,836.04 4,630.26 4,733.15 0.1M
2021-02-05 4,681.70 4,836.04 4,630.26 4,630.26 0.0M
2021-02-04 4,836.04 4,836.04 4,630.26 4,630.26 0.1M
2021-02-03 4,681.70 4,887.49 4,475.91 4,733.15 0.6M
2021-02-02 4,681.70 4,836.04 4,578.81 4,733.15 0.0M
2021-02-01 4,681.70 4,836.04 4,630.26 4,681.70 0.0M
2021-01-29 4,630.26 4,733.15 4,475.91 4,733.15 0.0M
2021-01-28 4,475.91 4,733.15 4,321.57 4,630.26 0.1M
2021-01-27 4,681.70 4,733.15 4,167.23 4,527.36 0.2M
2021-01-26 4,681.70 4,733.15 4,527.36 4,630.26 0.1M
2021-01-25 4,784.60 4,784.60 4,578.81 4,733.15 0.1M
2021-01-22 4,733.15 4,733.15 4,630.26 4,733.15 0.1M
2021-01-21 4,733.15 4,784.60 4,681.70 4,733.15 0.1M
2021-01-20 4,784.60 4,887.49 4,630.26 4,733.15 0.1M
2021-01-19 4,938.94 4,938.94 4,630.26 4,733.15 0.1M
2021-01-18 4,938.94 4,938.94 4,887.49 4,887.49 0.0M
2021-01-15 4,990.39 4,990.39 4,836.04 4,938.94 0.1M
2021-01-14 4,938.94 4,990.39 4,887.49 4,990.39 0.1M
2021-01-13 4,887.49 4,990.39 4,887.49 4,990.39 0.0M
2021-01-12 4,784.60 4,938.94 4,733.15 4,938.94 0.2M
2021-01-11 4,733.15 4,733.15 4,681.70 4,733.15 0.1M
2021-01-08 4,784.60 4,784.60 4,681.70 4,733.15 0.1M
2021-01-07 4,733.15 4,836.04 4,733.15 4,784.60 0.1M
2021-01-06 4,733.15 4,836.04 4,733.15 4,784.60 0.2M
2021-01-05 4,733.15 4,784.60 4,475.91 4,681.70 0.2M
2021-01-04 4,681.70 4,733.15 4,681.70 4,733.15 0.1M