Friday, March 29, 2024 3:46:59 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
20.50 0.00/0.00%
3:04:59 PM
Closing price on 10/7/2022
25.50 0.00/0.00%
Open 24.20
High 25.50
Low 23.60
Volume 14,200
Split-adjusted Price 25.50

Create Alert at: 19 21 22 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/7/2022 0.00 / 0.00% 24.20 25.50 23.60 25.50 24.31 25.50 14,200
10/6/2022 0.00 / 0.00% 25.50 25.50 25.50 25.50 25.50 25.50 0
10/5/2022 +0.80 / +3.24% 24.50 25.50 23.60 25.50 24.95 25.50 137,100
10/4/2022 +1.60 / +6.93% 25.20 25.20 24.00 24.70 24.62 24.70 8,100
10/3/2022 -2.10 / -8.33% 23.10 23.10 23.10 23.10 23.10 23.10 701,300
9/30/2022 -0.30 / -1.18% 24.00 25.20 24.00 25.20 24.92 25.20 4,300
9/29/2022 +0.50 / +2.00% 24.00 25.50 24.00 25.50 25.44 25.50 4,700
9/28/2022 +0.30 / +1.21% 26.90 26.90 25.00 25.00 25.04 25.00 8,800
9/27/2022 -0.30 / -1.20% 24.70 24.70 24.70 24.70 24.70 24.70 753,018
9/26/2022 +0.70 / +2.88% 23.50 25.00 23.00 25.00 24.30 25.00 4,313,400
9/23/2022 -0.30 / -1.22% 23.60 24.30 23.60 24.30 23.98 24.30 9,300
9/22/2022 0.00 / 0.00% 23.50 24.60 23.50 24.60 24.11 24.60 861,200
9/21/2022 -0.10 / -0.40% 23.50 24.60 23.30 24.60 23.72 24.60 9,500
9/20/2022 -0.10 / -0.40% 24.80 24.80 24.70 24.70 24.70 24.70 2,700
9/19/2022 +0.30 / +1.22% 23.10 24.80 23.10 24.80 24.34 24.80 7,200
9/16/2022 +0.50 / +2.08% 24.50 24.50 24.50 24.50 24.50 24.50 1,000
9/15/2022 -0.90 / -3.61% 24.00 24.00 24.00 24.00 24.00 24.00 1,300
9/14/2022 +0.80 / +3.32% 24.90 24.90 24.90 24.90 24.90 24.90 1,526,000
9/13/2022 -0.60 / -2.43% 24.10 24.10 24.10 24.10 24.10 24.10 100
9/12/2022 0.00 / 0.00% 24.70 24.70 24.70 24.70 24.70 24.70 0
9/9/2022 0.00 / 0.00% 23.30 24.70 23.30 24.70 24.67 24.70 4,100
9/8/2022 0.00 / 0.00% 24.70 24.70 24.70 24.70 24.70 24.70 0
9/7/2022 -0.20 / -0.80% 24.00 24.70 23.60 24.70 24.15 24.70 4,100
9/6/2022 0.00 / 0.00% 24.10 24.90 23.90 24.90 24.40 24.90 2,400
9/5/2022 0.00 / 0.00% 24.90 24.90 24.90 24.90 24.90 24.90 0
8/31/2022 0.00 / 0.00% 24.90 24.90 24.90 24.90 24.90 24.90 1,000
8/30/2022 -0.10 / -0.40% 24.90 24.90 24.90 24.90 24.90 24.90 1,000
8/29/2022 +0.40 / +1.63% 23.80 25.00 23.80 25.00 24.58 25.00 4,300
8/26/2022 +0.70 / +2.93% 23.90 24.60 23.60 24.60 24.27 24.60 4,000
8/25/2022 -0.60 / -2.45% 24.00 24.00 23.80 23.90 23.98 23.90 7,700
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  64,900 14.35 0.35%
ACE  12,200 36.00 3.45%
ADP  100 23.60 0.00%
BCC  126,500 9.40 -1.05%
BDT  12,100 13.60 -0.73%
BHC  0 1.90 0.00%
BIG  80,400 7.60 0.00%
BT6  0 3.40 0.00%
BTD  0 21.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.