Monday, January 24, 2022 8:44:53 PM - Markets open
VN-INDEX 1,439.71 -33.18/-2.25%
HNX-INDEX 400.76 -17.08/-4.09%
UPCOM-INDEX 106.71 -2.97/-2.71%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
19.00 -0.30/-1.55%
3:04:32 PM
Closing price on 1/24/2022
19.00 -0.30/-1.55%
Open 19.70
High 19.70
Low 19.00
Volume 11,700
Split-adjusted Price 19.00

Create Alert at: 18 20 21 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/24/2022 -0.30 / -1.55% 19.70 19.70 19.00 19.00 19.23 19.00 11,700
1/21/2022 +0.40 / +2.12% 18.90 19.30 18.70 19.30 19.01 19.30 4,068,113
1/20/2022 0.00 / 0.00% 18.90 18.90 18.50 18.90 18.57 18.90 11,400
1/19/2022 -0.10 / -0.53% 19.00 19.00 18.90 18.90 18.99 18.90 9,800
1/18/2022 +0.10 / +0.53% 18.90 19.00 18.50 19.00 18.81 19.00 10,300
1/17/2022 +0.10 / +0.53% 18.90 18.90 18.20 18.90 18.31 18.90 6,700
1/14/2022 0.00 / 0.00% 18.90 18.90 18.20 18.80 18.65 18.80 7,400
1/13/2022 -0.70 / -3.59% 19.00 19.00 18.40 18.80 18.67 18.80 31,600
1/12/2022 -0.20 / -1.02% 19.20 19.60 19.20 19.50 19.21 19.50 10,100
1/11/2022 0.00 / 0.00% 20.10 20.10 19.40 19.70 19.71 19.70 10,400
1/10/2022 -0.40 / -1.99% 20.00 20.00 19.50 19.70 19.63 19.70 2,242,343
1/7/2022 +0.10 / +0.50% 20.00 20.30 19.60 20.10 19.88 20.10 1,861,970
1/6/2022 -0.20 / -0.99% 20.10 20.20 19.80 20.00 20.00 20.00 23,000
1/5/2022 0.00 / 0.00% 20.10 20.40 20.00 20.20 20.20 20.20 10,106
1/4/2022 +0.70 / +3.59% 19.90 20.50 19.90 20.20 20.15 20.20 19,900
12/31/2021 -0.10 / -0.51% 19.80 19.90 19.50 19.50 19.67 19.50 21,500
12/30/2021 -0.30 / -1.51% 20.00 20.00 19.60 19.60 19.76 19.60 1,574,500
12/29/2021 -0.10 / -0.50% 19.60 20.00 19.60 19.90 19.94 19.90 4,163,482
12/28/2021 0.00 / 0.00% 20.00 20.00 19.80 20.00 19.96 20.00 4,533,000
12/27/2021 -0.10 / -0.50% 20.00 20.00 20.00 20.00 20.00 20.00 7,600
12/24/2021 -0.10 / -0.50% 20.00 20.20 20.00 20.10 20.05 20.10 19,900
12/23/2021 -0.30 / -1.46% 20.10 20.50 20.10 20.20 20.26 20.20 38,100
12/22/2021 +0.50 / +2.50% 20.10 20.50 20.00 20.50 20.16 20.50 18,400
12/21/2021 +0.40 / +2.04% 20.00 20.50 20.00 20.00 20.39 20.00 62,000
12/20/2021 +0.10 / +0.51% 20.00 20.50 19.50 19.60 19.92 19.60 24,900
12/17/2021 -0.80 / -3.94% 20.30 20.80 19.50 19.50 19.85 19.50 26,800
12/16/2021 +0.30 / +1.50% 19.90 20.30 19.40 20.30 19.64 20.30 5,600
12/15/2021 0.00 / 0.00% 18.50 20.10 18.50 20.00 19.66 20.00 14,700
12/14/2021 -0.50 / -2.44% 21.00 21.00 20.00 20.00 20.08 20.00 13,300
12/13/2021 0.00 / 0.00% 20.50 20.90 20.20 20.50 20.55 20.50 63,700
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  184,500 20.95 -6.89%
ACE  1,200 36.60 1.95%
ADP  300 25.20 -1.18%
BCC  370,900 18.00 -9.09%
BDT  4,000 38.50 -12.50%
BHC  0 4.10 0.00%
BIG  12,700 21.50 -14.68%
BMP  21,700 57.30 -0.52%
BT6  0 7.30 0.00%
Market Update
Last updated at 3:03:37 PM
VN-INDEX 1,439.71 -33.18/-2.25%
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.