Friday, July 17, 2020 1:13:27 AM - Markets open
VN-INDEX 876.83 +6.92/+0.80%
HNX-INDEX 115.59 -0.32/-0.27%
UPCOM-INDEX 57.03 +0.05/+0.09%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
17.80 +0.30/+1.71%
3:10:01 PM
Closing price on 10/28/2019
16.50 +0.10/+0.61%
Open 16.00
High 16.50
Low 15.90
Volume 288,500
Split-adjusted Price 16.50

Create Alert at: 16 18 19 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/28/2019 +0.10 / +0.61% 16.00 16.50 15.90 16.50 16.43 16.50 288,500
10/25/2019 -0.20 / -1.20% 16.50 16.60 16.40 16.40 16.49 16.40 33,500
10/24/2019 +0.10 / +0.61% 16.00 16.60 15.80 16.60 16.17 16.60 9,000
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
DNP News
10/07 DNP: Pham Quoc Khanh is no longer principal shareholder
08/07 DNP: Result of transactions of Directors, PDMR (Ngo Duc Vu)
01/07 DNP: Notice of transactions of Directors, PDMR (Ngo Duc Vu)
29/06 DNP: Signing of auditing contract 2020
21/05 DNP: Annual General Mandate of 2020
Related Companies
Volume Price Change
ACC  1,190 16.50 -0.30%
ACE  12,400 28.50 0.00%
ADP  0 17.70 0.00%
BBH  0 25.60 0.00%
BCC  34,400 7.10 -2.74%
BDT  4,300 17.00 -0.58%
BHC  0 3.20 0.00%
BHV  0 6.00 0.00%
BMF  0 17.40 0.00%
BMP  125,140 54.00 0.93%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 876.83 +6.92/+0.80%
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.