Wednesday, June 03, 2020 1:45:54 PM - Markets open
VN-INDEX 877.87 +3.07/+0.35%
HNX-INDEX 115.78 +2.13/+1.88%
UPCOM-INDEX 56.15 +0.17/+0.31%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
16.50 -0.50/-2.94%
1:50:05 PM
Closing price on 6/20/2019
13.60 -1.30/-8.72%
Open 14.00
High 14.00
Low 13.60
Volume 1,179,451
Split-adjusted Price 13.60

Create Alert at: 15 17 18 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/20/2019 -1.30 / -8.72% 14.00 14.00 13.60 13.60 13.98 13.60 1,179,451
6/19/2019 +0.90 / +6.43% 14.00 14.90 13.90 14.90 14.34 14.90 16,500
6/18/2019 0.00 / 0.00% 13.90 14.00 13.90 14.00 13.92 14.00 12,500
6/17/2019 -0.50 / -3.45% 14.10 14.60 13.70 14.00 13.85 14.00 31,000
6/14/2019 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 14.50 0
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
DNP News
21/05 DNP: Annual General Mandate of 2020
08/05 DNP: Invitation letter to the Annual General Meeting of Shareholders of 2020
29/04 DNP: Financial Statement Quarter 1/2020 (holding company)
29/04 DNP: Financial Statement Quarter 1/2020
14/02 DNP: Annual Corporate Governance Report 2019
Related Companies
Volume Price Change
ACC  3,200 19.00 0.00%
ACE  100 32.00 10.34%
ADP  0 18.00 0.00%
BBH  0 26.80 0.00%
BCC  54,900 7.70 0.00%
BDT  6,800 17.80 0.56%
BHC  0 2.50 0.00%
BHV  0 6.00 0.00%
BMF  2,400 15.60 -13.33%
BMP  83,790 47.65 0.32%
Market Update
Last updated at 1:50:05 PM
VN-INDEX 877.87 +3.07/+0.35%
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.