Monday, January 25, 2021 1:23:43 PM - Markets open
VN-INDEX 1,171.93 +5.15/+0.44%
HNX-INDEX 237.53 -2.59/-1.08%
UPCOM-INDEX 77.62 +0.03/+0.04%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
18.50 +0.20/+1.09%
1:20:19 PM
Closing price on 7/10/2019
14.70 +0.10/+0.68%
Open 14.70
High 14.70
Low 14.70
Volume 1,000
Split-adjusted Price 14.70

Create Alert at: 17 19 20 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/10/2019 +0.10 / +0.68% 14.70 14.70 14.70 14.70 14.70 14.70 1,000
7/9/2019 -0.20 / -1.35% 14.10 14.60 14.10 14.60 14.42 14.60 5,600
7/8/2019 -0.10 / -0.67% 14.80 14.80 14.80 14.80 14.80 14.80 1,700
7/5/2019 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
7/4/2019 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
7/3/2019 +0.10 / +0.68% 14.20 14.90 13.90 14.90 14.51 14.90 1,413,700
7/2/2019 0.00 / 0.00% 14.10 14.80 14.10 14.80 14.49 14.80 900
7/1/2019 -0.10 / -0.67% 14.80 14.80 14.80 14.80 14.80 14.80 2,000
6/28/2019 0.00 / 0.00% 14.40 14.90 14.40 14.90 14.85 14.90 1,100
6/27/2019 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 200
6/26/2019 -0.10 / -0.67% 14.20 14.90 14.20 14.90 14.55 14.90 200
6/25/2019 +0.50 / +3.45% 14.50 15.00 14.50 15.00 14.71 15.00 3,100
6/24/2019 +0.20 / +1.40% 14.30 14.50 13.90 14.50 14.17 14.50 3,200
6/21/2019 +0.70 / +5.15% 13.60 14.50 13.60 14.30 14.06 14.30 2,000
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
DNP News
18/12 DNP: Ngày 25/12/2020, ngày giao dịch đầu tiên 9.145.958 cổ phiếu niêm yết bổ sung
18/12 DNP: Thông báo chấp thuận niêm yết bổ sung 9.145.958 cổ phiếu
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
Related Companies
Volume Price Change
ACC  23,500 14.85 -1.33%
ACE  700 30.00 2.74%
ADP  14,500 34.00 0.89%
BCC  323,200 9.50 2.15%
BDT  6,100 21.20 -4.07%
BHC  0 2.50 0.00%
BHV  0 3.60 0.00%
BMF  0 17.30 0.00%
BMP  132,800 63.50 1.76%
BT6  0 2.10 0.00%
Market Update
Last updated at 1:20:19 PM
VN-INDEX 1,171.93 +5.15/+0.44%
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.