Sunday, July 12, 2020 4:20:44 PM - Markets open
VN-INDEX 871.21 -5.25/-0.60%
HNX-INDEX 115.66 -0.50/-0.43%
UPCOM-INDEX 57.25 +0.09/+0.16%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
17.00 +0.40/+2.41%
3:10:04 PM
Closing price on 6/13/2019
14.50 -0.20/-1.36%
Open 14.40
High 14.50
Low 14.40
Volume 18,200
Split-adjusted Price 14.50

Create Alert at: 16 18 19 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/13/2019 -0.20 / -1.36% 14.40 14.50 14.40 14.50 14.45 14.50 18,200
6/12/2019 -0.40 / -2.65% 15.00 15.00 14.70 14.70 14.91 14.70 44,100
6/11/2019 0.00 / 0.00% 15.10 15.10 15.10 15.10 15.10 15.10 0
6/10/2019 0.00 / 0.00% 15.10 15.10 15.10 15.10 15.10 15.10 0
6/7/2019 0.00 / 0.00% 15.00 15.10 15.00 15.10 15.10 15.10 14,700
6/6/2019 -0.20 / -1.31% 15.20 15.40 15.10 15.10 15.18 15.10 25,200
6/5/2019 0.00 / 0.00% 15.30 15.30 15.20 15.30 15.28 15.30 395,596
6/4/2019 0.00 / 0.00% 15.30 15.30 15.20 15.30 15.23 15.30 82,300
6/3/2019 +0.10 / +0.66% 15.50 16.00 15.20 15.30 15.79 15.30 235,000
5/31/2019 0.00 / 0.00% 15.00 16.20 15.00 15.20 15.64 15.20 118,800
5/30/2019 -0.20 / -1.30% 15.40 15.40 15.20 15.20 15.25 15.20 23,500
5/29/2019 +0.10 / +0.65% 15.40 15.40 15.40 15.40 15.40 15.40 18,000
5/28/2019 +0.30 / +2.00% 15.00 16.30 15.00 15.30 16.02 15.30 177,300
5/27/2019 0.00 / 0.00% 14.40 15.50 14.40 15.00 15.15 15.00 29,400
5/24/2019 0.00 / 0.00% 14.50 15.50 14.50 15.00 15.14 15.00 33,400
5/23/2019 -0.50 / -3.23% 15.10 15.60 15.00 15.00 15.44 15.00 118,000
5/22/2019 +0.10 / +0.65% 15.40 15.60 15.00 15.50 15.43 15.50 60,000
5/21/2019 +0.40 / +2.67% 15.50 15.80 15.00 15.40 15.24 15.40 22,200
5/20/2019 +0.50 / +3.45% 15.00 15.50 15.00 15.00 15.15 15.00 56,500
5/17/2019 -0.50 / -3.33% 14.80 15.00 14.00 14.50 14.98 14.50 31,100
5/16/2019 +0.50 / +3.45% 14.50 15.00 14.50 15.00 14.58 15.00 4,300
5/15/2019 0.00 / 0.00% 14.40 14.50 14.40 14.50 14.46 14.50 12,800
5/14/2019 +0.50 / +3.57% 14.20 14.50 14.10 14.50 14.20 14.50 14,700
5/13/2019 0.00 / 0.00% 14.00 14.10 14.00 14.00 14.02 14.00 136,083
5/10/2019 +0.40 / +2.94% 13.60 14.50 13.60 14.00 14.30 14.00 34,800
5/9/2019 +0.10 / +0.74% 13.60 13.60 13.60 13.60 13.60 13.60 7,500
5/8/2019 0.00 / 0.00% 13.50 13.50 13.50 13.50 13.50 13.50 25,200
5/7/2019 -0.10 / -0.74% 13.40 13.50 13.30 13.50 13.42 13.50 16,400
5/6/2019 0.00 / 0.00% 13.60 13.60 13.60 13.60 13.60 13.60 0
5/3/2019 0.00 / 0.00% 13.60 13.60 13.60 13.60 13.60 13.60 0
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  14,000 16.45 -0.90%
ACE  800 28.40 -0.35%
ADP  0 17.70 0.00%
BBH  0 26.80 0.00%
BCC  39,500 7.30 0.00%
BDT  1,000 17.30 0.58%
BHC  100 3.20 14.29%
BHV  0 6.00 0.00%
BMF  100 17.40 14.47%
BMP  114,810 53.90 -0.74%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 871.21 -5.25/-0.60%
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.