Sunday, July 14, 2024 8:16:45 PM - Markets open
VN-INDEX 1,280.75 -3.05/-0.24%
HNX-INDEX 245.02 -0.37/-0.15%
UPCOM-INDEX 98.14 -0.17/-0.17%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
20.80 0.00/0.00%
3:04:59 PM
Closing price on 2/2/2023
23.90 +0.50/+2.14%
Open 23.90
High 23.90
Low 22.80
Volume 30,600
Split-adjusted Price 23.90

Create Alert at: 19 21 22 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/2/2023 +0.50 / +2.14% 23.90 23.90 22.80 23.90 23.72 23.90 30,600
2/1/2023 -0.40 / -1.68% 23.40 23.40 23.40 23.40 23.40 23.40 200
1/31/2023 0.00 / 0.00% 23.80 23.80 23.80 23.80 23.80 23.80 30,000
1/30/2023 -0.20 / -0.83% 23.80 23.80 23.80 23.80 23.80 23.80 600
1/27/2023 +0.80 / +3.45% 23.60 24.00 23.60 24.00 23.90 24.00 400
1/19/2023 -0.40 / -1.69% 23.20 23.20 23.20 23.20 23.20 23.20 400
1/18/2023 0.00 / 0.00% 24.00 24.00 23.20 23.60 23.57 23.60 1,500
1/17/2023 0.00 / 0.00% 23.60 23.60 23.40 23.60 23.58 23.60 1,800
1/16/2023 0.00 / 0.00% 23.60 23.60 23.60 23.60 23.60 23.60 0
1/13/2023 -0.10 / -0.42% 23.70 23.70 23.60 23.60 23.63 23.60 400
1/12/2023 0.00 / 0.00% 23.20 23.70 23.20 23.70 23.53 23.70 4,302,191
1/11/2023 0.00 / 0.00% 23.20 23.70 23.20 23.70 23.49 23.70 1,300
1/10/2023 0.00 / 0.00% 23.70 23.70 23.70 23.70 23.70 23.70 2,863,377
1/9/2023 -0.10 / -0.42% 23.70 23.70 23.70 23.70 23.70 23.70 1,002,500
1/6/2023 -0.20 / -0.83% 23.80 23.80 23.80 23.80 23.80 23.80 1,401,500
1/5/2023 0.00 / 0.00% 23.20 24.00 23.20 24.00 23.51 24.00 1,800
1/4/2023 0.00 / 0.00% 23.30 24.00 23.00 24.00 23.22 24.00 4,600
1/3/2023 0.00 / 0.00% 24.00 24.00 24.00 24.00 24.00 24.00 500
12/30/2022 +0.10 / +0.42% 24.00 24.00 24.00 24.00 24.00 24.00 800
12/29/2022 0.00 / 0.00% 23.90 23.90 23.90 23.90 23.90 23.90 0
12/28/2022 -0.20 / -0.83% 23.90 23.90 23.90 23.90 23.90 23.90 400
12/27/2022 -0.10 / -0.41% 23.60 24.10 23.50 24.10 23.94 24.10 6,271,800
12/26/2022 0.00 / 0.00% 24.20 24.20 23.50 24.20 24.13 24.20 860,900
12/23/2022 0.00 / 0.00% 24.20 24.20 24.20 24.20 24.20 24.20 60,000
12/22/2022 -0.20 / -0.82% 23.50 24.20 23.50 24.20 23.85 24.20 1,302,000
12/21/2022 0.00 / 0.00% 24.40 24.40 24.40 24.40 24.40 24.40 0
12/20/2022 0.00 / 0.00% 24.40 24.40 24.40 24.40 24.40 24.40 0
12/19/2022 0.00 / 0.00% 24.30 24.40 24.00 24.40 24.29 24.40 901,600
12/16/2022 0.00 / 0.00% 24.40 24.40 24.40 24.40 24.40 24.40 0
12/15/2022 0.00 / 0.00% 24.00 24.40 23.60 24.40 24.19 24.40 3,500
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  55,500 13.55 0.00%
ACE  14,300 36.80 2.22%
ADP  1,200 29.00 0.00%
BCC  611,300 9.40 4.44%
BDT  160,400 10.10 -1.94%
BHC  0 1.40 0.00%
BIG  68,000 8.40 -1.18%
BT6  0 3.40 0.00%
BTD  0 19.90 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,280.75 -3.05/-0.24%
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.