Saturday, July 31, 2021 12:06:18 AM - Markets open
VN-INDEX 1,310.05 +16.45/+1.27%
HNX-INDEX 314.85 +3.88/+1.25%
UPCOM-INDEX 86.93 +0.79/+0.92%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
20.90 0.00/0.00%
3:04:25 PM
Closing price on 8/16/2019
15.00 0.00/0.00%
Open 14.90
High 15.00
Low 14.90
Volume 144,500
Split-adjusted Price 15.00

Create Alert at: 19 21 22 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/16/2019 0.00 / 0.00% 14.90 15.00 14.90 15.00 14.93 15.00 144,500
8/15/2019 +0.30 / +2.04% 15.00 15.00 15.00 15.00 15.00 15.00 1,100
8/14/2019 +0.10 / +0.68% 14.60 14.70 14.60 14.70 14.67 14.70 11,200
8/13/2019 -0.10 / -0.68% 14.60 14.60 14.60 14.60 14.60 14.60 10,300
8/12/2019 0.00 / 0.00% 14.70 14.70 14.70 14.70 14.70 14.70 88,183
8/9/2019 -0.10 / -0.68% 14.30 14.70 14.30 14.70 14.57 14.70 300
8/8/2019 -0.10 / -0.67% 14.10 14.80 14.00 14.80 14.20 14.80 9,200
8/7/2019 +0.20 / +1.36% 14.70 14.90 14.30 14.90 14.62 14.90 20,500
8/6/2019 0.00 / 0.00% 14.10 14.70 14.10 14.70 14.62 14.70 5,600
8/5/2019 0.00 / 0.00% 14.60 14.70 14.20 14.70 14.54 14.70 14,100
8/2/2019 0.00 / 0.00% 14.00 14.70 14.00 14.70 14.67 14.70 2,100
8/1/2019 0.00 / 0.00% 14.00 14.70 14.00 14.70 14.66 14.70 1,600
7/31/2019 +0.20 / +1.38% 14.00 14.70 14.00 14.70 14.21 14.70 692,900
7/30/2019 -0.10 / -0.68% 14.00 14.50 14.00 14.50 14.48 14.50 502,800
7/29/2019 +0.10 / +0.69% 14.20 14.60 14.20 14.60 14.51 14.60 4,500
7/26/2019 -0.10 / -0.68% 14.00 14.50 14.00 14.50 14.46 14.50 1,200
7/25/2019 0.00 / 0.00% 14.20 14.60 13.90 14.60 14.16 14.60 14,000
7/24/2019 -0.20 / -1.35% 14.20 14.60 14.20 14.60 14.27 14.60 1,200
7/23/2019 -0.10 / -0.67% 14.30 14.80 14.30 14.80 14.78 14.80 2,600
7/22/2019 +0.20 / +1.36% 14.50 14.90 14.30 14.90 14.82 14.90 5,300
7/19/2019 0.00 / 0.00% 14.70 14.70 14.70 14.70 14.70 14.70 0
7/18/2019 0.00 / 0.00% 14.10 14.70 13.90 14.70 14.40 14.70 16,400
7/17/2019 -0.10 / -0.68% 14.10 14.70 14.00 14.70 14.25 14.70 1,000
7/16/2019 0.00 / 0.00% 14.80 14.80 14.80 14.80 14.80 14.80 0
7/15/2019 -0.10 / -0.67% 14.10 14.80 14.00 14.80 14.24 14.80 1,098,100
7/12/2019 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 14.90 0
7/11/2019 +0.20 / +1.36% 14.00 14.90 14.00 14.90 14.85 14.90 5,600
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
DNP News
30/07 DNP: Báo cáo quản trị công ty bán niên 2021
26/07 DNP: Ký hợp đồng kiểm toán Báo cáo tài chính năm 2021
20/07 DNP: Nghị quyết Đại hội đồng cổ đông thường niên năm 2021
12/07 DNP: Đơn xin từ nhiệm TV HĐQT của bà Phan Thị Thu Thảo
28/06 DNP: Tài liệu họp Đại hội đồng cổ đông
Related Companies
Volume Price Change
ACC  51,900 13.75 0.36%
ACE  0 36.30 0.00%
ADP  0 27.00 0.00%
BCC  2,351,900 10.80 5.88%
BDT  600 25.20 0.40%
BHC  0 2.20 0.00%
BMF  0 23.00 0.00%
BMP  46,700 56.20 0.72%
BT6  42,100 2.40 14.29%
Market Update
Last updated at 3:17:17 PM
VN-INDEX 1,310.05 +16.45/+1.27%
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.