Sunday, April 14, 2024 1:51:03 AM - Markets open
VN-INDEX 1,276.60 +18.40/+1.46%
HNX-INDEX 241.34 +2.27/+0.95%
UPCOM-INDEX 91.21 +0.29/+0.32%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
20.30 -0.10/-0.49%
3:04:59 PM
Closing price on 11/30/2022
23.00 -0.90/-3.77%
Open 23.40
High 23.40
Low 23.00
Volume 4,000
Split-adjusted Price 23.00

Create Alert at: 19 21 22 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/30/2022 -0.90 / -3.77% 23.40 23.40 23.00 23.00 23.21 23.00 4,000
11/29/2022 -0.10 / -0.42% 23.40 23.90 23.40 23.90 23.86 23.90 5,600
11/28/2022 0.00 / 0.00% 24.00 24.00 23.30 24.00 23.73 24.00 2,700
11/25/2022 +0.10 / +0.42% 24.00 24.00 24.00 24.00 24.00 24.00 1,500
11/24/2022 -0.50 / -2.05% 24.10 24.10 23.30 23.90 23.85 23.90 49,600
11/23/2022 0.00 / 0.00% 24.40 24.40 24.40 24.40 24.40 24.40 1,000
11/22/2022 -0.60 / -2.40% 24.00 24.40 24.00 24.40 24.25 24.40 3,400
11/21/2022 +0.10 / +0.40% 25.00 25.50 23.80 25.00 24.67 25.00 1,800
11/18/2022 -0.10 / -0.40% 23.50 24.90 23.30 24.90 23.98 24.90 7,200
11/17/2022 -0.50 / -1.96% 25.00 25.00 25.00 25.00 25.00 25.00 1,200
11/16/2022 +2.00 / +8.51% 22.10 25.50 21.20 25.50 25.16 25.50 21,000
11/15/2022 -0.50 / -2.08% 23.00 23.50 22.80 23.50 23.47 23.50 14,600
11/14/2022 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 2,000
11/11/2022 0.00 / 0.00% 23.20 24.00 23.20 24.00 23.74 24.00 153,700
11/10/2022 0.00 / 0.00% 23.50 24.00 23.10 24.00 23.95 24.00 8,600
11/9/2022 0.00 / 0.00% 23.70 24.00 23.70 24.00 24.00 24.00 156,300
11/8/2022 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 0
11/7/2022 -0.10 / -0.41% 23.10 24.00 22.80 24.00 23.69 24.00 4,500
11/4/2022 0.00 / 0.00% 23.10 24.10 23.10 24.10 24.02 24.10 1,200
11/3/2022 -0.90 / -3.60% 24.80 24.80 23.50 24.10 24.11 24.10 1,400
11/2/2022 +1.20 / +5.04% 23.70 25.00 23.10 25.00 24.86 25.00 4,200
11/1/2022 0.00 / 0.00% 23.80 23.80 23.80 23.80 23.80 23.80 11,000
10/31/2022 0.00 / 0.00% 22.80 23.80 22.80 23.80 23.73 23.80 7,600
10/28/2022 -0.10 / -0.42% 22.90 23.80 22.80 23.80 23.73 23.80 14,100
10/27/2022 0.00 / 0.00% 23.70 23.90 22.70 23.90 23.89 23.90 127,409
10/26/2022 +1.30 / +5.75% 22.60 23.90 22.00 23.90 22.91 23.90 12,000
10/25/2022 -1.40 / -5.83% 23.20 23.20 22.60 22.60 22.74 22.60 16,900
10/24/2022 0.00 / 0.00% 23.30 24.00 23.10 24.00 23.94 24.00 17,000
10/21/2022 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 3,100
10/20/2022 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 4,500
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  23,800 14.95 -0.33%
ACE  14,900 35.90 -0.83%
ADP  2,500 23.60 0.43%
BCC  120,500 9.00 0.00%
BDT  30,600 13.50 1.50%
BHC  0 1.90 0.00%
BIG  210,800 9.80 0.00%
BT6  0 3.40 0.00%
BTD  700 19.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,276.60 +18.40/+1.46%
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.