Tuesday, January 26, 2021 6:08:34 PM - Markets closed
VN-INDEX 1,136.12 -29.93/-2.57%
HNX-INDEX 227.82 -4.03/-1.74%
UPCOM-INDEX 76.42 -0.99/-1.28%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
18.40 -0.10/-0.54%
3:04:59 PM
Closing price on 1/29/2019
13.80 -0.10/-0.72%
Open 13.80
High 13.80
Low 13.80
Volume 500
Split-adjusted Price 13.80

Create Alert at: 17 19 20 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/29/2019 -0.10 / -0.72% 13.80 13.80 13.80 13.80 13.80 13.80 500
1/28/2019 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 13.90 144,000
1/25/2019 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 13.90 1,300
1/24/2019 0.00 / 0.00% 13.90 13.90 13.60 13.90 13.89 13.90 6,000
1/23/2019 0.00 / 0.00% 13.80 13.90 13.80 13.90 13.88 13.90 286,000
1/22/2019 0.00 / 0.00% 13.60 13.90 13.50 13.90 13.76 13.90 36,200
1/21/2019 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 13.90 1,000
1/18/2019 0.00 / 0.00% 13.80 13.90 13.50 13.90 13.71 13.90 25,500
1/17/2019 +0.40 / +2.96% 13.60 13.90 13.60 13.90 13.76 13.90 62,300
1/16/2019 +0.10 / +0.75% 13.50 13.90 13.50 13.50 13.65 13.50 228,800
1/15/2019 0.00 / 0.00% 13.40 13.60 13.40 13.40 13.44 13.40 1,348,800
1/14/2019 -0.10 / -0.74% 13.50 13.50 13.40 13.40 13.50 13.40 213,800
1/11/2019 0.00 / 0.00% 13.50 13.50 13.50 13.50 13.50 13.50 1,200
1/10/2019 0.00 / 0.00% 13.50 13.60 13.50 13.50 13.51 13.50 10,900
1/9/2019 -0.30 / -2.17% 13.90 13.90 13.30 13.50 13.49 13.50 53,000
1/8/2019 -0.20 / -1.43% 13.80 13.80 13.80 13.80 13.80 13.80 100
1/7/2019 +0.30 / +2.19% 13.70 14.00 13.20 14.00 13.46 14.00 13,600
1/4/2019 -0.80 / -5.52% 13.20 13.70 13.10 13.70 13.21 13.70 2,300
1/3/2019 +0.10 / +0.69% 14.80 14.80 13.20 14.50 13.29 14.50 4,700
1/2/2019 -1.60 / -10.00% 15.00 15.00 14.40 14.40 14.73 14.40 11,200
12/28/2018 +1.00 / +6.67% 14.10 16.00 13.50 16.00 15.50 16.00 51,800
12/27/2018 +0.70 / +4.90% 14.60 15.00 13.30 15.00 14.56 15.00 19,200
12/26/2018 +0.40 / +2.88% 14.00 14.30 13.00 14.30 14.03 14.30 59,100
12/25/2018 -0.10 / -0.71% 13.30 13.90 13.30 13.90 13.76 13.90 10,500
12/24/2018 0.00 / 0.00% 13.30 14.00 13.30 14.00 13.79 14.00 2,294,235
12/21/2018 +0.60 / +4.48% 13.30 14.00 13.30 14.00 13.78 14.00 16,600
12/20/2018 -0.10 / -0.74% 13.40 13.40 12.60 13.40 13.28 13.40 1,024,600
12/19/2018 -0.40 / -2.88% 13.10 13.50 13.00 13.50 13.13 13.50 576,626
12/18/2018 +0.10 / +0.72% 13.20 13.90 12.90 13.90 13.36 13.90 16,800
12/17/2018 +0.10 / +0.73% 13.10 13.80 13.10 13.80 13.48 13.80 9,000
DNP News
18/12 DNP: Ngày 25/12/2020, ngày giao dịch đầu tiên 9.145.958 cổ phiếu niêm yết bổ sung
18/12 DNP: Thông báo chấp thuận niêm yết bổ sung 9.145.958 cổ phiếu
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
Related Companies
Volume Price Change
ACC  84,700 14.20 -4.05%
ACE  200 29.40 -0.68%
ADP  32,100 33.00 -2.94%
BCC  797,600 9.00 -4.26%
BDT  11,000 21.60 1.41%
BHC  0 2.50 0.00%
BHV  0 3.60 0.00%
BMF  1,600 17.00 -1.73%
BMP  251,300 62.20 -1.89%
BT6  0 2.10 0.00%
Market Update
Last updated at 3:20:00 PM
VN-INDEX 1,136.12 -29.93/-2.57%
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.