Thursday, December 8, 2022 4:30:07 PM - Markets open
VN-INDEX 1,050.53 +9.51/+0.91%
HNX-INDEX 215.37 +5.44/+2.59%
UPCOM-INDEX 71.62 +1.17/+1.66%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
24.50 0.00/0.00%
3:05:04 PM
Closing price on 12/8/2022
24.50 0.00/0.00%
Open 24.30
High 24.50
Low 23.40
Volume 3,002,500
Split-adjusted Price 24.50

Create Alert at: 23 25 26 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/8/2022 0.00 / 0.00% 24.30 24.50 23.40 24.50 24.38 24.50 3,002,500
12/7/2022 +1.40 / +6.06% 24.50 24.50 24.50 24.50 24.50 24.50 1,500
12/6/2022 -0.90 / -3.75% 23.10 23.10 23.10 23.10 23.10 23.10 1,500
12/5/2022 -0.50 / -2.04% 24.00 24.50 24.00 24.00 24.08 24.00 2,000
12/2/2022 +0.50 / +2.08% 23.30 24.50 22.90 24.50 24.02 24.50 7,600
12/1/2022 +1.00 / +4.35% 22.80 24.00 22.80 24.00 23.86 24.00 4,400
11/30/2022 -0.90 / -3.77% 23.40 23.40 23.00 23.00 23.21 23.00 4,000
11/29/2022 -0.10 / -0.42% 23.40 23.90 23.40 23.90 23.86 23.90 5,600
11/28/2022 0.00 / 0.00% 24.00 24.00 23.30 24.00 23.73 24.00 2,700
11/25/2022 +0.10 / +0.42% 24.00 24.00 24.00 24.00 24.00 24.00 1,500
11/24/2022 -0.50 / -2.05% 24.10 24.10 23.30 23.90 23.85 23.90 49,600
11/23/2022 0.00 / 0.00% 24.40 24.40 24.40 24.40 24.40 24.40 1,000
11/22/2022 -0.60 / -2.40% 24.00 24.40 24.00 24.40 24.25 24.40 3,400
11/21/2022 +0.10 / +0.40% 25.00 25.50 23.80 25.00 24.67 25.00 1,800
11/18/2022 -0.10 / -0.40% 23.50 24.90 23.30 24.90 23.98 24.90 7,200
11/17/2022 -0.50 / -1.96% 25.00 25.00 25.00 25.00 25.00 25.00 1,200
11/16/2022 +2.00 / +8.51% 22.10 25.50 21.20 25.50 25.16 25.50 21,000
11/15/2022 -0.50 / -2.08% 23.00 23.50 22.80 23.50 23.47 23.50 14,600
11/14/2022 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 2,000
11/11/2022 0.00 / 0.00% 23.20 24.00 23.20 24.00 23.74 24.00 153,700
11/10/2022 0.00 / 0.00% 23.50 24.00 23.10 24.00 23.95 24.00 8,600
11/9/2022 0.00 / 0.00% 23.70 24.00 23.70 24.00 24.00 24.00 156,300
11/8/2022 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 0
11/7/2022 -0.10 / -0.41% 23.10 24.00 22.80 24.00 23.69 24.00 4,500
11/4/2022 0.00 / 0.00% 23.10 24.10 23.10 24.10 24.02 24.10 1,200
11/3/2022 -0.90 / -3.60% 24.80 24.80 23.50 24.10 24.11 24.10 1,400
11/2/2022 +1.20 / +5.04% 23.70 25.00 23.10 25.00 24.86 25.00 4,200
11/1/2022 0.00 / 0.00% 23.80 23.80 23.80 23.80 23.80 23.80 11,000
10/31/2022 0.00 / 0.00% 22.80 23.80 22.80 23.80 23.73 23.80 7,600
10/28/2022 -0.10 / -0.42% 22.90 23.80 22.80 23.80 23.73 23.80 14,100
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  31,400 11.00 1.38%
ACE  0 37.00 0.00%
ADP  1,900 18.40 15.00%
BCC  376,900 8.40 3.70%
BDT  950,000 27.70 0.00%
BHC  0 2.10 0.00%
BIG  82,500 11.00 3.77%
BT6  0 4.00 0.00%
BTD  1,000 26.50 -5.36%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,050.53 +9.51/+0.91%
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.