Saturday, May 21, 2022 6:25:13 AM - Markets open
VN-INDEX 1,240.71 -0.93/-0.07%
HNX-INDEX 307.02 -1.00/-0.32%
UPCOM-INDEX 94.11 -0.47/-0.50%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
22.00 -0.30/-1.35%
3:05:03 PM
Closing price on 1/4/2022
20.20 +0.70/+3.59%
Open 19.90
High 20.50
Low 19.90
Volume 19,900
Split-adjusted Price 20.20

Create Alert at: 21 23 24 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/10/2021 +1.00 / +5.13% 21.40 21.40 20.00 20.50 20.64 20.50 68,400
12/9/2021 +1.70 / +9.55% 19.50 19.50 19.50 19.50 19.50 19.50 2,100
12/8/2021 +1.60 / +9.88% 17.80 17.80 17.80 17.80 17.80 17.80 14,289,030
12/7/2021 -1.70 / -9.50% 18.00 19.60 16.20 16.20 17.05 16.20 132,200
12/6/2021 -1.70 / -8.67% 19.80 20.50 17.90 17.90 18.87 17.90 69,300
12/3/2021 -1.50 / -7.11% 21.20 21.40 19.60 19.60 20.41 19.60 44,300
12/2/2021 +0.10 / +0.48% 20.80 21.20 20.60 21.10 20.89 21.10 49,300
12/1/2021 +0.30 / +1.45% 20.80 21.20 20.70 21.00 20.81 21.00 27,200
11/30/2021 -0.20 / -0.96% 20.90 21.60 20.70 20.70 21.10 20.70 56,200
11/29/2021 -0.50 / -2.34% 20.80 21.30 20.30 20.90 20.74 20.90 16,300
11/26/2021 +0.20 / +0.94% 21.20 21.40 20.70 21.40 21.09 21.40 36,700
11/25/2021 +0.40 / +1.92% 20.80 22.00 20.80 21.20 21.12 21.20 33,100
11/24/2021 +0.10 / +0.48% 21.00 21.50 20.80 20.80 21.02 20.80 16,600
11/23/2021 0.00 / 0.00% 20.80 21.80 20.00 20.70 20.77 20.70 24,700
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  70,900 14.95 0.00%
ACE  0 38.00 0.00%
ADP  1,400 22.00 0.00%
BCC  609,400 15.30 2.68%
BDT  4,300 39.00 3.17%
BHC  500 3.20 14.29%
BIG  30,000 18.00 1.69%
BT6  1,400 4.90 2.08%
BTD  900 35.70 0.00%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,240.71 -0.93/-0.07%
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.