Sunday, August 18, 2019 9:31:41 AM - Markets open
VN-INDEX 980.00 +0.62/+0.06%
HNX-INDEX 102.35 +0.68/+0.67%
UPCOM-INDEX 57.55 +0.20/+0.34%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
15.00 0.00/0.00%
3:10:00 PM
Closing price on 8/16/2019
15.00 0.00/0.00%
Open 14.90
High 15.00
Low 14.90
Volume 144,500
Split-adjusted Price 15.00
There is no data on 8/18/2019. Display data on 8/16/2019 instead.

Create Alert at: 14 16 17 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/16/2019 0.00 / 0.00% 14.90 15.00 14.90 15.00 14.93 15.00 144,500
8/15/2019 +0.30 / +2.04% 15.00 15.00 15.00 15.00 15.00 15.00 1,100
8/14/2019 +0.10 / +0.68% 14.60 14.70 14.60 14.70 14.67 14.70 11,200
8/13/2019 -0.10 / -0.68% 14.60 14.60 14.60 14.60 14.60 14.60 10,300
8/12/2019 0.00 / 0.00% 14.70 14.70 14.70 14.70 14.70 14.70 88,183
8/9/2019 -0.10 / -0.68% 14.30 14.70 14.30 14.70 14.57 14.70 300
8/8/2019 -0.10 / -0.67% 14.10 14.80 14.00 14.80 14.20 14.80 9,200
8/7/2019 +0.20 / +1.36% 14.70 14.90 14.30 14.90 14.62 14.90 20,500
8/6/2019 0.00 / 0.00% 14.10 14.70 14.10 14.70 14.62 14.70 5,600
8/5/2019 0.00 / 0.00% 14.60 14.70 14.20 14.70 14.54 14.70 14,100
8/2/2019 0.00 / 0.00% 14.00 14.70 14.00 14.70 14.67 14.70 2,100
8/1/2019 0.00 / 0.00% 14.00 14.70 14.00 14.70 14.66 14.70 1,600
7/31/2019 +0.20 / +1.38% 14.00 14.70 14.00 14.70 14.21 14.70 692,900
7/30/2019 -0.10 / -0.68% 14.00 14.50 14.00 14.50 14.48 14.50 502,800
7/29/2019 +0.10 / +0.69% 14.20 14.60 14.20 14.60 14.51 14.60 4,500
7/26/2019 -0.10 / -0.68% 14.00 14.50 14.00 14.50 14.46 14.50 1,200
7/25/2019 0.00 / 0.00% 14.20 14.60 13.90 14.60 14.16 14.60 14,000
7/24/2019 -0.20 / -1.35% 14.20 14.60 14.20 14.60 14.27 14.60 1,200
7/23/2019 -0.10 / -0.67% 14.30 14.80 14.30 14.80 14.78 14.80 2,600
7/22/2019 +0.20 / +1.36% 14.50 14.90 14.30 14.90 14.82 14.90 5,300
7/19/2019 0.00 / 0.00% 14.70 14.70 14.70 14.70 14.70 14.70 0
7/18/2019 0.00 / 0.00% 14.10 14.70 13.90 14.70 14.40 14.70 16,400
7/17/2019 -0.10 / -0.68% 14.10 14.70 14.00 14.70 14.25 14.70 1,000
7/16/2019 0.00 / 0.00% 14.80 14.80 14.80 14.80 14.80 14.80 0
7/15/2019 -0.10 / -0.67% 14.10 14.80 14.00 14.80 14.24 14.80 1,098,100
7/12/2019 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
7/11/2019 +0.20 / +1.36% 14.00 14.90 14.00 14.90 14.85 14.90 5,600
7/10/2019 +0.10 / +0.68% 14.70 14.70 14.70 14.70 14.70 14.70 1,000
7/9/2019 -0.20 / -1.35% 14.10 14.60 14.10 14.60 14.42 14.60 5,600
7/8/2019 -0.10 / -0.67% 14.80 14.80 14.80 14.80 14.80 14.80 1,700
DNP News
02/08 DNP: Result of transactions of Directors, PDMR (Vu Dinh Do)
02/08 DNP: Corporate Governance Report (first 06 months)
01/08 DNP: Financial Statement Quarter 2/2019
31/07 DNP: Financial Statement Quarter 2/2019 (holding company)
23/07 DNP: Notice of transactions of Directors, PDMR (Vu Dinh Do)
Related Companies
Volume Price Change
ACC  10 20.15 0.00%
ACE  0 25.70 0.00%
ADP  0 16.20 0.00%
BCC  167,100 7.60 -1.30%
BDT  15,700 16.80 0.00%
BHC  0 2.60 0.00%
BHV  0 5.10 0.00%
BMF  100 18.20 -14.95%
BMP  266,660 51.70 2.38%
BT6  0 1.70 0.00%
Market Update
Last updated at 3:09:59 PM
VN-INDEX 980.00 +0.62/+0.06%
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.