Tuesday, February 18, 2020 1:59:52 AM - Markets open
VN-INDEX 934.77 -2.68/-0.29%
HNX-INDEX 109.57 -0.17/-0.16%
UPCOM-INDEX 56.26 -0.22/-0.38%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
18.40 -0.10/-0.54%
3:10:01 PM
Closing price on 3/18/2019
13.40 -0.60/-4.29%
Open 13.90
High 13.90
Low 13.40
Volume 5,200
Split-adjusted Price 13.40

Create Alert at: 17 19 20 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/18/2019 -0.60 / -4.29% 13.90 13.90 13.40 13.40 13.55 13.40 5,200
3/15/2019 +0.50 / +3.70% 13.30 14.00 13.10 14.00 13.75 14.00 23,100
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
DNP News
14/02 DNP: Annual Corporate Governance Report 2019
05/02 DNP: Board Resolution
31/01 DNP: Financial Statement Quarter 4/2019 (holding company)
31/01 DNP: Financial Statement Quarter 4/2019
19/12 DNP: Board Resolution
Related Companies
Volume Price Change
ACC  2,020 19.40 0.00%
ACE  0 24.60 0.00%
ADP  0 17.00 0.00%
BCC  58,900 6.60 -2.94%
BDT  45,400 13.00 4.00%
BHC  0 2.70 0.00%
BHV  0 7.00 0.00%
BMF  0 19.10 0.00%
BMP  178,370 41.50 1.47%
BT6  0 1.50 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 934.77 -2.68/-0.29%
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.