Monday, October 21, 2019 4:43:50 PM - Markets open
VN-INDEX 983.56 -5.64/-0.57%
HNX-INDEX 104.01 -1.47/-1.39%
UPCOM-INDEX 56.60 +0.14/+0.24%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
15.80 +0.20/+1.28%
3:10:01 PM
Closing price on 10/21/2019
15.80 +0.20/+1.28%
Open 15.50
High 15.80
Low 15.50
Volume 17,900
Split-adjusted Price 15.80

Create Alert at: 14 16 17 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/21/2019 +0.20 / +1.28% 15.50 15.80 15.50 15.80 15.64 15.80 17,900
10/18/2019 +0.10 / +0.65% 15.60 15.70 15.60 15.60 15.62 15.60 17,200
10/17/2019 0.00 / 0.00% 15.50 15.50 15.50 15.50 15.50 15.50 8,000
10/16/2019 0.00 / 0.00% 15.50 15.50 15.50 15.50 15.50 15.50 600
10/15/2019 +0.20 / +1.31% 15.40 15.50 15.40 15.50 15.41 15.50 132,000
10/14/2019 +0.10 / +0.66% 15.40 15.40 15.30 15.30 15.39 15.30 23,000
10/11/2019 +0.20 / +1.33% 15.00 15.30 15.00 15.20 15.11 15.20 32,900
10/10/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 15.00 6,000
10/9/2019 0.00 / 0.00% 14.90 15.00 14.90 15.00 14.97 15.00 14,000
10/8/2019 +0.10 / +0.67% 14.90 15.00 14.90 15.00 14.99 15.00 5,500
10/7/2019 -0.10 / -0.67% 15.10 15.10 14.70 14.90 14.93 14.90 40,300
10/4/2019 +0.30 / +2.04% 14.80 15.00 14.80 15.00 14.87 15.00 30,400
10/3/2019 -0.20 / -1.34% 14.90 14.90 14.70 14.70 14.90 14.70 14,800
10/2/2019 -0.50 / -3.25% 14.90 14.90 14.90 14.90 14.90 14.90 10,500
10/1/2019 -0.10 / -0.65% 14.70 15.40 14.70 15.40 14.85 15.40 144,600
9/30/2019 +0.60 / +4.03% 14.70 15.50 14.50 15.50 14.57 15.50 28,300
9/27/2019 +0.20 / +1.36% 14.90 15.00 14.90 14.90 14.91 14.90 87,100
9/26/2019 -0.30 / -2.00% 14.80 14.80 14.70 14.70 14.74 14.70 46,700
9/25/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 15.00 28,000
9/24/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 15.00 1,300
9/23/2019 -0.20 / -1.32% 15.00 15.00 15.00 15.00 15.00 15.00 41,300
9/20/2019 +0.20 / +1.33% 15.00 15.20 15.00 15.20 15.01 15.20 7,400
9/19/2019 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 15.00 27,000
9/18/2019 -0.20 / -1.32% 15.20 15.20 15.00 15.00 15.01 15.00 1,560,635
9/17/2019 0.00 / 0.00% 15.20 15.20 15.20 15.20 15.20 15.20 31,700
9/16/2019 0.00 / 0.00% 15.20 15.20 15.20 15.20 15.20 15.20 200
9/13/2019 0.00 / 0.00% 15.20 15.20 15.20 15.20 15.20 15.20 0
9/12/2019 +0.20 / +1.33% 14.70 15.20 14.70 15.20 15.11 15.20 11,000
9/11/2019 -0.40 / -2.60% 15.00 15.00 14.70 15.00 14.76 15.00 6,100
9/10/2019 -0.20 / -1.28% 15.00 15.40 15.00 15.40 15.08 15.40 13,000
DNP News
17/10 DNP: Information about the members of the internal audit sub-committee under Board of Directors of the Company
27/09 DNP: Result of transactions of Directors, PDMR (Nguyen The Minh)
13/09 DNP: Notice of transactions of Directors, PDMR (Nguyen The Minh)
03/09 DNP: Reviewed financial statement 2019 (holding company)
03/09 DNP: Reviewed financial statement 2019
Related Companies
Volume Price Change
ACC  2,020 21.30 -2.74%
ACE  0 26.20 0.00%
ADP  0 16.70 0.00%
BCC  41,700 7.20 0.00%
BDT  6,000 14.90 -0.67%
BHC  0 3.20 0.00%
BHV  0 5.10 0.00%
BMF  800 20.30 0.00%
BMP  145,230 52.60 -1.50%
BT6  0 1.40 0.00%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 983.56 -5.64/-0.57%
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.