Thursday, July 16, 2020 12:27:31 AM - Markets open
VN-INDEX 869.91 +1.80/+0.21%
HNX-INDEX 115.91 -0.23/-0.20%
UPCOM-INDEX 56.98 +0.04/+0.08%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
17.50 0.00/0.00%
3:10:01 PM
Closing price on 3/14/2019
13.50 -0.40/-2.88%
Open 13.80
High 13.90
Low 13.50
Volume 22,700
Split-adjusted Price 13.50

Create Alert at: 16 18 19 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/14/2019 -0.40 / -2.88% 13.80 13.90 13.50 13.50 13.74 13.50 22,700
3/13/2019 +0.10 / +0.72% 13.60 13.90 13.50 13.90 13.60 13.90 10,900
3/12/2019 0.00 / 0.00% 13.80 13.80 13.80 13.80 13.80 13.80 2,000
3/11/2019 -0.40 / -2.82% 14.20 14.20 13.80 13.80 14.10 13.80 400
3/8/2019 0.00 / 0.00% 14.20 14.20 14.20 14.20 14.20 14.20 0
3/7/2019 0.00 / 0.00% 14.20 14.20 14.20 14.20 14.20 14.20 0
3/6/2019 +0.20 / +1.43% 14.00 14.20 14.00 14.20 14.10 14.20 2,000
3/5/2019 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 0
3/4/2019 -1.00 / -6.67% 14.80 14.80 14.00 14.00 14.71 14.00 9,500
3/1/2019 +0.90 / +6.38% 14.10 15.00 14.10 15.00 14.98 15.00 5,000
2/28/2019 0.00 / 0.00% 14.10 14.10 14.10 14.10 14.10 14.10 0
2/27/2019 +0.40 / +2.92% 13.60 14.10 13.50 14.10 13.83 14.10 127,800
2/26/2019 -0.30 / -2.14% 13.70 13.70 13.70 13.70 13.70 13.70 100
2/25/2019 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 0
2/22/2019 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 365,696
2/21/2019 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 14.00 9,000
2/20/2019 -0.20 / -1.41% 14.20 14.20 14.00 14.00 14.17 14.00 35,200
2/19/2019 +0.40 / +2.90% 14.70 14.70 14.20 14.20 14.41 14.20 5,300
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
DNP News
10/07 DNP: Pham Quoc Khanh is no longer principal shareholder
08/07 DNP: Result of transactions of Directors, PDMR (Ngo Duc Vu)
01/07 DNP: Notice of transactions of Directors, PDMR (Ngo Duc Vu)
29/06 DNP: Signing of auditing contract 2020
21/05 DNP: Annual General Mandate of 2020
Related Companies
Volume Price Change
ACC  1,480 16.55 0.00%
ACE  5,600 28.50 0.71%
ADP  0 17.70 0.00%
BBH  0 25.60 0.00%
BCC  45,900 7.30 2.82%
BDT  6,200 17.20 0.00%
BHC  0 3.20 0.00%
BHV  0 6.00 0.00%
BMF  0 17.40 0.00%
BMP  88,440 53.50 -0.93%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 869.91 +1.80/+0.21%
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.