Thursday, December 12, 2019 2:29:42 AM - Markets open
VN-INDEX 961.78 +1.48/+0.15%
HNX-INDEX 102.38 +0.34/+0.33%
UPCOM-INDEX 55.40 +0.04/+0.08%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
16.90 -0.10/-0.59%
3:10:00 PM
Closing price on 2/18/2019
13.80 0.00/0.00%
Open 14.50
High 14.50
Low 13.80
Volume 200
Split-adjusted Price 13.80

Create Alert at: 15 17 18 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/18/2019 0.00 / 0.00% 14.50 14.50 13.80 13.80 14.15 13.80 200
2/15/2019 0.00 / 0.00% 15.00 15.00 13.80 13.80 14.63 13.80 105,400
2/14/2019 -0.50 / -3.50% 13.80 13.80 13.80 13.80 13.80 13.80 1,000
2/13/2019 +0.20 / +1.42% 14.00 14.30 14.00 14.30 14.17 14.30 44,100
2/12/2019 0.00 / 0.00% 14.00 14.10 14.00 14.10 14.07 14.10 9,500
2/11/2019 +0.30 / +2.17% 14.10 14.10 14.10 14.10 14.10 14.10 98,657
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
DNP News
31/10 DNP: Financial Statement Quarter 3/2019 (holding company)
31/10 DNP: Financial Statement Quarter 3/2019
31/10 DNP: Change in Information Disclosure Officer
28/10 DNP: Notice of transaction of connected institution (SAM Holdings JSC)
17/10 DNP: Information about the members of the internal audit sub-committee under Board of Directors of the Company
Related Companies
Volume Price Change
ACC  14,010 19.00 -1.04%
ACE  0 26.00 0.00%
ADP  0 16.10 0.00%
BCC  13,300 7.00 0.00%
BDT  400 13.00 0.00%
BHC  0 3.10 0.00%
BHV  0 5.10 0.00%
BMF  500 21.00 0.00%
BMP  32,140 46.80 -0.64%
BT6  0 1.50 0.00%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 961.78 +1.48/+0.15%
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.