Monday, October 14, 2024 11:56:00 AM - Markets open
VN-INDEX 1,290.20 +1.81/+0.14%
HNX-INDEX 231.42 +0.05/+0.02%
UPCOM-INDEX 92.43 -0.17/-0.19%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
22.80 0.00/0.00%
11:55:39 AM
Closing price on 3/2/2022
19.90 +0.40/+2.05%
Open 19.50
High 20.00
Low 19.20
Volume 1,397,094
Split-adjusted Price 19.90

Create Alert at: 21 23 24 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/2/2022 +0.40 / +2.05% 19.50 20.00 19.20 19.90 19.28 19.90 1,397,094
3/1/2022 -1.00 / -4.88% 19.50 20.00 19.20 19.50 19.46 19.50 9,700
2/28/2022 -0.50 / -2.38% 20.50 20.50 20.30 20.50 20.38 20.50 3,500
2/25/2022 -0.40 / -1.87% 20.10 21.00 20.10 21.00 20.50 21.00 32,500
2/24/2022 -1.20 / -5.31% 22.60 22.60 20.40 21.40 21.19 21.40 61,200
2/23/2022 +2.00 / +9.71% 20.60 22.60 19.40 22.60 21.54 22.60 1,329,089
2/22/2022 +1.80 / +9.57% 18.80 20.60 18.30 20.60 20.03 20.60 24,400
2/21/2022 +0.40 / +2.17% 18.40 18.90 18.40 18.80 18.72 18.80 2,575,990
2/18/2022 -0.60 / -3.16% 18.70 18.70 18.40 18.40 18.62 18.40 1,800
2/17/2022 +0.10 / +0.53% 18.80 19.00 18.40 19.00 18.83 19.00 4,000
2/16/2022 +0.40 / +2.16% 18.70 18.90 18.70 18.90 18.87 18.90 6,200
2/15/2022 +0.10 / +0.54% 18.40 18.60 18.40 18.50 18.53 18.50 10,200
2/14/2022 -0.10 / -0.54% 18.80 18.90 18.40 18.40 18.73 18.40 6,500
2/11/2022 +0.50 / +2.78% 18.80 18.90 18.40 18.50 18.56 18.50 700
2/10/2022 -0.50 / -2.70% 18.60 18.60 18.00 18.00 18.03 18.00 5,200
2/9/2022 -0.70 / -3.65% 18.80 19.00 18.50 18.50 18.78 18.50 9,500
2/8/2022 +0.70 / +3.78% 18.90 19.20 18.60 19.20 19.02 19.20 6,500
2/7/2022 +0.10 / +0.54% 18.40 19.20 18.40 18.50 18.75 18.50 1,600
1/28/2022 0.00 / 0.00% 18.40 18.40 17.00 18.40 17.62 18.40 14,200
1/27/2022 -0.40 / -2.13% 18.20 18.70 18.20 18.40 18.48 18.40 4,900
1/26/2022 0.00 / 0.00% 18.20 18.80 18.20 18.80 18.45 18.80 5,600
1/25/2022 -0.20 / -1.05% 19.00 19.00 18.80 18.80 18.90 18.80 2,100
1/24/2022 -0.30 / -1.55% 19.70 19.70 19.00 19.00 19.23 19.00 11,700
1/21/2022 +0.40 / +2.12% 18.90 19.30 18.70 19.30 19.01 19.30 4,068,113
1/20/2022 0.00 / 0.00% 18.90 18.90 18.50 18.90 18.57 18.90 11,400
1/19/2022 -0.10 / -0.53% 19.00 19.00 18.90 18.90 18.99 18.90 9,800
1/18/2022 +0.10 / +0.53% 18.90 19.00 18.50 19.00 18.81 19.00 10,300
1/17/2022 +0.10 / +0.53% 18.90 18.90 18.20 18.90 18.31 18.90 6,700
1/14/2022 0.00 / 0.00% 18.90 18.90 18.20 18.80 18.65 18.80 7,400
1/13/2022 -0.70 / -3.59% 19.00 19.00 18.40 18.80 18.67 18.80 31,600
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  48,200 13.90 0.00%
ACE  0 35.70 0.00%
ADP  13,300 31.00 1.64%
BCC  60,600 8.00 0.00%
BDT  13,700 7.50 0.00%
BHC  0 2.30 0.00%
BIG  10,100 8.20 -1.20%
BT6  0 3.40 0.00%
BTD  0 19.90 0.00%
Market Update
Last updated at 11:55:39 AM
VN-INDEX 1,290.20 +1.81/+0.14%
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.