Wednesday, April 24, 2024 3:37:27 AM - Markets open
VN-INDEX 1,177.40 -12.82/-1.08%
HNX-INDEX 222.63 -2.67/-1.19%
UPCOM-INDEX 87.51 -0.51/-0.58%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
19.70 -0.40/-1.99%
3:04:59 PM
Closing price on 7/25/2022
24.90 +0.10/+0.40%
Open 24.00
High 24.90
Low 24.00
Volume 1,600
Split-adjusted Price 24.90

Create Alert at: 18 20 21 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/25/2022 +0.10 / +0.40% 24.00 24.90 24.00 24.90 24.64 24.90 1,600
7/22/2022 -0.10 / -0.40% 24.80 24.90 24.60 24.80 24.82 24.80 1,800
7/21/2022 0.00 / 0.00% 24.80 24.90 24.80 24.90 24.82 24.90 1,100
7/20/2022 0.00 / 0.00% 24.90 24.90 24.90 24.90 24.90 24.90 800
7/19/2022 0.00 / 0.00% 22.50 25.50 22.50 24.90 24.91 24.90 8,500
7/18/2022 0.00 / 0.00% 24.10 24.90 24.10 24.90 24.75 24.90 2,300
7/15/2022 0.00 / 0.00% 24.50 24.90 24.50 24.90 24.84 24.90 134,800
7/14/2022 0.00 / 0.00% 24.50 24.90 24.00 24.90 24.47 24.90 7,200
7/13/2022 0.00 / 0.00% 24.30 24.90 23.50 24.90 24.65 24.90 15,500
7/12/2022 0.00 / 0.00% 24.20 24.90 24.00 24.90 24.54 24.90 20,800
7/11/2022 -0.10 / -0.40% 24.90 24.90 24.50 24.90 24.76 24.90 11,100
7/8/2022 +0.10 / +0.40% 24.90 25.00 24.60 25.00 24.87 25.00 7,800
7/7/2022 0.00 / 0.00% 24.30 24.90 24.30 24.90 24.84 24.90 33,500
7/6/2022 0.00 / 0.00% 24.50 24.90 24.30 24.90 24.68 24.90 54,200
7/5/2022 0.00 / 0.00% 24.80 24.90 24.00 24.90 24.72 24.90 45,300
7/4/2022 0.00 / 0.00% 25.00 25.00 24.00 24.90 24.56 24.90 48,100
7/1/2022 0.00 / 0.00% 24.90 25.00 23.50 24.90 24.62 24.90 46,200
6/30/2022 +0.90 / +3.75% 25.30 26.00 24.10 24.90 24.75 24.90 81,900
6/29/2022 +1.50 / +6.67% 22.50 24.50 21.60 24.00 22.86 24.00 114,100
6/28/2022 +1.10 / +5.14% 21.90 22.50 21.40 22.50 21.74 22.50 1,435,000
6/27/2022 +0.10 / +0.47% 22.00 22.00 21.40 21.40 21.96 21.40 46,800
6/24/2022 -0.70 / -3.18% 21.90 22.50 21.30 21.30 21.96 21.30 26,800
6/23/2022 0.00 / 0.00% 22.00 22.00 21.50 22.00 21.97 22.00 24,800
6/22/2022 0.00 / 0.00% 21.80 22.00 20.60 22.00 21.45 22.00 1,038,200
6/21/2022 +1.00 / +4.76% 20.00 23.00 19.20 22.00 21.41 22.00 71,400
6/20/2022 -0.60 / -2.78% 21.30 21.30 19.60 21.00 20.99 21.00 11,500
6/17/2022 +1.70 / +8.54% 19.20 21.60 18.00 21.60 19.89 21.60 4,373,391
6/16/2022 -0.10 / -0.50% 20.00 20.00 19.50 19.90 19.85 19.90 14,100
6/15/2022 -0.30 / -1.48% 19.50 20.20 19.10 20.00 19.94 20.00 17,000
6/14/2022 -0.10 / -0.49% 20.40 20.40 19.10 20.30 20.00 20.30 19,800
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  17,000 13.70 1.48%
ACE  1,500 35.70 5.62%
ADP  800 26.00 -1.89%
BCC  93,700 8.00 -1.23%
BDT  8,700 12.60 -0.79%
BHC  0 1.90 0.00%
BIG  85,800 8.50 -1.16%
BT6  0 3.40 0.00%
BTD  0 20.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,177.40 -12.82/-1.08%
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.