Thursday, June 04, 2020 10:36:20 PM - Markets open
VN-INDEX 883.90 +2.73/+0.31%
HNX-INDEX 117.42 +0.94/+0.80%
UPCOM-INDEX 56.33 0.00/-0.01%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
17.00 +0.40/+2.41%
3:10:08 PM
Closing price on 10/23/2019
16.50 -0.50/-2.94%
Open 16.10
High 16.50
Low 16.10
Volume 2,300
Split-adjusted Price 16.50

Create Alert at: 16 18 19 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/23/2019 -0.50 / -2.94% 16.10 16.50 16.10 16.50 16.23 16.50 2,300
10/22/2019 +1.20 / +7.59% 15.80 17.00 15.80 17.00 16.55 17.00 3,439,700
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
DNP News
21/05 DNP: Annual General Mandate of 2020
08/05 DNP: Invitation letter to the Annual General Meeting of Shareholders of 2020
29/04 DNP: Financial Statement Quarter 1/2020 (holding company)
29/04 DNP: Financial Statement Quarter 1/2020
14/02 DNP: Annual Corporate Governance Report 2019
Related Companies
Volume Price Change
ACC  1,020 18.60 -2.11%
ACE  0 32.00 0.00%
ADP  0 18.00 0.00%
BBH  0 26.80 0.00%
BCC  104,300 7.70 -2.53%
BDT  6,100 18.00 1.12%
BHC  0 2.50 0.00%
BHV  0 6.00 0.00%
BMF  0 17.10 0.00%
BMP  228,430 49.20 3.14%
Market Update
Last updated at 3:10:08 PM
VN-INDEX 883.90 +2.73/+0.31%
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.