Sunday, August 16, 2020 3:49:10 AM - Markets open
VN-INDEX 850.74 -4.31/-0.50%
HNX-INDEX 116.23 -0.64/-0.54%
UPCOM-INDEX 56.74 -0.12/-0.22%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
18.50 +0.30/+1.65%
3:10:02 PM
Closing price on 2/1/2019
13.80 0.00/0.00%
Open 13.80
High 13.80
Low 13.80
Volume 2,300
Split-adjusted Price 13.80

Create Alert at: 17 19 20 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/1/2019 0.00 / 0.00% 13.80 13.80 13.80 13.80 13.80 13.80 2,300
1/31/2019 0.00 / 0.00% 13.60 13.90 13.60 13.80 13.79 13.80 22,900
1/30/2019 0.00 / 0.00% 13.80 13.80 13.80 13.80 13.80 13.80 6,300
1/29/2019 -0.10 / -0.72% 13.80 13.80 13.80 13.80 13.80 13.80 500
1/28/2019 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 13.90 144,000
1/25/2019 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 13.90 1,300
1/24/2019 0.00 / 0.00% 13.90 13.90 13.60 13.90 13.89 13.90 6,000
1/23/2019 0.00 / 0.00% 13.80 13.90 13.80 13.90 13.88 13.90 286,000
1/22/2019 0.00 / 0.00% 13.60 13.90 13.50 13.90 13.76 13.90 36,200
1/21/2019 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 13.90 1,000
1/18/2019 0.00 / 0.00% 13.80 13.90 13.50 13.90 13.71 13.90 25,500
1/17/2019 +0.40 / +2.96% 13.60 13.90 13.60 13.90 13.76 13.90 62,300
1/16/2019 +0.10 / +0.75% 13.50 13.90 13.50 13.50 13.65 13.50 228,800
1/15/2019 0.00 / 0.00% 13.40 13.60 13.40 13.40 13.44 13.40 1,348,800
1/14/2019 -0.10 / -0.74% 13.50 13.50 13.40 13.40 13.50 13.40 213,800
1/11/2019 0.00 / 0.00% 13.50 13.50 13.50 13.50 13.50 13.50 1,200
1/10/2019 0.00 / 0.00% 13.50 13.60 13.50 13.50 13.51 13.50 10,900
1/9/2019 -0.30 / -2.17% 13.90 13.90 13.30 13.50 13.49 13.50 53,000
1/8/2019 -0.20 / -1.43% 13.80 13.80 13.80 13.80 13.80 13.80 100
1/7/2019 +0.30 / +2.19% 13.70 14.00 13.20 14.00 13.46 14.00 13,600
1/4/2019 -0.80 / -5.52% 13.20 13.70 13.10 13.70 13.21 13.70 2,300
1/3/2019 +0.10 / +0.69% 14.80 14.80 13.20 14.50 13.29 14.50 4,700
1/2/2019 -1.60 / -10.00% 15.00 15.00 14.40 14.40 14.73 14.40 11,200
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
DNP News
31/07 DNP: Financial Statement Quarter 2/2020 (holding company)
31/07 DNP: Financial Statement Quarter 2/2020
29/07 DNP: Corporate Governance Report (first 06 months)
28/07 DNP: Board Resolution
10/07 DNP: Pham Quoc Khanh is no longer principal shareholder
Related Companies
Volume Price Change
ACC  1,000 16.25 0.00%
ACE  2,000 31.50 -1.56%
ADP  6,300 17.50 -12.50%
BBH  0 25.60 0.00%
BCC  533,400 6.70 0.00%
BDT  33,300 16.40 -1.20%
BHC  9,300 4.30 13.16%
BHV  0 6.00 0.00%
BMF  0 14.80 0.00%
BMP  89,060 51.70 -0.39%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 850.74 -4.31/-0.50%
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.