Tuesday, January 31, 2023 6:11:54 PM - Markets open
VN-INDEX 1,111.18 +8.61/+0.78%
HNX-INDEX 222.43 +1.65/+0.75%
UPCOM-INDEX 75.84 +0.44/+0.58%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
23.80 0.00/0.00%
3:05:03 PM
Closing price on 12/28/2018
16.00 +1.00/+6.67%
Open 14.10
High 16.00
Low 13.50
Volume 51,800
Split-adjusted Price 16.00

Create Alert at: 22 24 25 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/28/2018 +1.00 / +6.67% 14.10 16.00 13.50 16.00 15.50 16.00 51,800
12/27/2018 +0.70 / +4.90% 14.60 15.00 13.30 15.00 14.56 15.00 19,200
12/26/2018 +0.40 / +2.88% 14.00 14.30 13.00 14.30 14.03 14.30 59,100
12/25/2018 -0.10 / -0.71% 13.30 13.90 13.30 13.90 13.76 13.90 10,500
12/24/2018 0.00 / 0.00% 13.30 14.00 13.30 14.00 13.79 14.00 2,294,235
12/21/2018 +0.60 / +4.48% 13.30 14.00 13.30 14.00 13.78 14.00 16,600
12/20/2018 -0.10 / -0.74% 13.40 13.40 12.60 13.40 13.28 13.40 1,024,600
12/19/2018 -0.40 / -2.88% 13.10 13.50 13.00 13.50 13.13 13.50 576,626
12/18/2018 +0.10 / +0.72% 13.20 13.90 12.90 13.90 13.36 13.90 16,800
12/17/2018 +0.10 / +0.73% 13.10 13.80 13.10 13.80 13.48 13.80 9,000
12/14/2018 -0.20 / -1.44% 13.30 13.70 13.10 13.70 13.23 13.70 11,500
12/13/2018 0.00 / 0.00% 13.90 14.00 13.30 13.90 13.91 13.90 2,900
12/12/2018 -0.10 / -0.71% 13.20 13.90 13.10 13.90 13.19 13.90 4,500
12/11/2018 0.00 / 0.00% 13.30 14.00 13.00 14.00 13.25 14.00 11,700
12/10/2018 -0.40 / -2.78% 13.60 14.00 13.30 14.00 13.60 14.00 2,500
12/7/2018 0.00 / 0.00% 14.40 14.40 14.40 14.40 14.40 14.40 2,300
12/6/2018 -0.60 / -4.00% 13.60 14.50 13.50 14.40 13.96 14.40 97,400
12/5/2018 +1.00 / +7.14% 13.20 15.00 13.10 15.00 14.07 15.00 5,100
12/4/2018 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 1,000
12/3/2018 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 89,900
11/30/2018 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 347,100
11/29/2018 +0.90 / +6.87% 13.60 14.10 13.60 14.00 13.96 14.00 3,400
11/28/2018 -0.40 / -2.96% 13.10 13.10 13.00 13.10 13.08 13.10 2,400
11/27/2018 -1.50 / -10.00% 14.00 15.50 13.50 13.50 13.91 13.50 19,500
11/26/2018 +1.30 / +9.49% 13.20 15.00 13.00 15.00 13.30 15.00 122,496
11/23/2018 +0.50 / +3.79% 13.00 13.80 13.00 13.70 13.04 13.70 3,644,700
11/22/2018 0.00 / 0.00% 13.20 13.20 13.20 13.20 13.20 13.20 0
11/21/2018 0.00 / 0.00% 13.20 13.20 13.20 13.20 13.20 13.20 0
11/20/2018 -0.10 / -0.75% 13.20 13.20 13.20 13.20 13.20 13.20 130,600
11/19/2018 -0.70 / -5.00% 13.30 13.30 13.30 13.30 13.30 13.30 1,900
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  61,800 12.80 4.07%
ACE  0 37.50 0.00%
ADP  5,900 15.30 -14.04%
BCC  914,300 11.60 3.57%
BDT  13,800 27.90 2.57%
BHC  0 2.40 0.00%
BIG  87,300 7.20 -5.26%
BT6  0 4.50 0.00%
BTD  100 27.00 3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,111.18 +8.61/+0.78%
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.