Monday, September 20, 2021 9:10:04 PM - Markets closed
VN-INDEX 1,350.48 -2.16/-0.16%
HNX-INDEX 358.87 +0.90/+0.25%
UPCOM-INDEX 97.45 +0.05/+0.05%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
20.30 -0.20/-0.98%
3:02:01 PM
Closing price on 9/20/2021
20.30 -0.20/-0.98%
Open 20.40
High 20.50
Low 20.30
Volume 3,200
Split-adjusted Price 20.30

Create Alert at: 19 21 22 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2021 -0.20 / -0.98% 20.40 20.50 20.30 20.30 20.31 20.30 3,200
9/17/2021 0.00 / 0.00% 20.40 20.50 20.40 20.50 20.50 20.50 204,000
9/16/2021 0.00 / 0.00% 20.50 20.50 20.50 20.50 20.50 20.50 200
9/15/2021 +0.10 / +0.49% 20.40 21.00 20.30 20.50 20.38 20.50 15,900
9/14/2021 +0.20 / +0.99% 20.20 20.50 20.20 20.40 20.46 20.40 106,500
9/13/2021 -0.30 / -1.46% 20.40 20.40 20.20 20.20 20.29 20.20 103,500
9/10/2021 +0.90 / +4.59% 19.60 20.50 19.50 20.50 19.68 20.50 78,200
9/9/2021 +0.10 / +0.51% 21.00 21.00 19.60 19.60 20.20 19.60 105,000
9/8/2021 -0.80 / -3.94% 20.30 21.00 19.50 19.50 19.73 19.50 11,200
9/7/2021 +0.30 / +1.50% 20.00 20.30 20.00 20.30 20.28 20.30 114,500
9/6/2021 0.00 / 0.00% 20.00 20.30 20.00 20.00 20.00 20.00 401,600
9/1/2021 0.00 / 0.00% 20.00 20.00 20.00 20.00 20.00 20.00 200
8/31/2021 0.00 / 0.00% 19.90 20.00 19.90 20.00 20.00 20.00 1,300
8/30/2021 +0.40 / +2.04% 20.10 20.10 20.00 20.00 20.00 20.00 200,700
8/27/2021 -0.70 / -3.45% 20.20 20.20 19.60 19.60 20.00 19.60 400
8/26/2021 +0.30 / +1.50% 20.00 20.30 20.00 20.30 20.29 20.30 27,200
8/25/2021 +0.50 / +2.56% 20.40 20.40 20.00 20.00 20.00 20.00 1,200
8/24/2021 -1.00 / -4.88% 20.50 20.50 19.50 19.50 19.50 19.50 1,700
8/23/2021 +1.00 / +5.13% 19.50 20.50 19.50 20.50 20.00 20.50 1,500
8/20/2021 -0.80 / -3.94% 20.00 20.50 19.50 19.50 20.00 19.50 1,400
8/19/2021 -0.20 / -0.98% 20.50 20.50 20.30 20.30 20.30 20.30 1,500
8/18/2021 0.00 / 0.00% 20.50 20.50 20.50 20.50 20.50 20.50 1,200
8/17/2021 -0.20 / -0.97% 20.70 20.70 20.50 20.50 20.70 20.50 1,300
8/16/2021 0.00 / 0.00% 20.50 20.70 20.10 20.70 20.40 20.70 5,000
8/13/2021 -1.30 / -5.91% 20.70 20.70 20.70 20.70 20.70 20.70 800
8/12/2021 +1.00 / +4.76% 22.00 22.00 22.00 22.00 22.00 22.00 400
8/11/2021 0.00 / 0.00% 20.90 21.00 20.90 21.00 21.00 21.00 25,700
8/10/2021 +0.70 / +3.45% 20.30 22.00 20.30 21.00 21.03 21.00 23,300
8/9/2021 0.00 / 0.00% 20.90 20.90 20.30 20.30 20.90 20.30 2,100
8/6/2021 -0.70 / -3.33% 19.80 20.30 19.80 20.30 20.00 20.30 1,500
DNP News
03/12 DNP: Change in Business Registration Certificate
26/11 DNP: Report on changing ownership of major shareholder (CAPELLA GROUP Limited Company)
24/11 DNP: Board Resolution
24/11 DNP: Change in personnel
23/11 DNP: Board Resolution
Related Companies
Volume Price Change
ACC  191,900 16.15 2.87%
ACE  1,800 41.90 0.72%
ADP  9,500 27.50 0.00%
BCA  658,100 18.90 6.78%
BCC  2,556,800 19.60 -3.45%
BDT  0 27.40 0.00%
BHC  0 2.20 0.00%
BMF  9,300 24.00 4.35%
BMP  66,700 53.80 -0.19%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,350.48 -2.16/-0.16%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.