Thursday, September 23, 2021 12:13:22 PM - Markets open
VN-INDEX 1,355.31 +4.63/+0.34%
HNX-INDEX 362.43 -1.00/-0.28%
UPCOM-INDEX 97.70 +0.05/+0.05%
Dong Nai Plastic Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
20.00 -0.30/-1.48%
11:30:02 AM
Closing price on 8/7/2019
14.90 +0.20/+1.36%
Open 14.70
High 14.90
Low 14.30
Volume 20,500
Split-adjusted Price 14.90

Create Alert at: 19 21 22 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
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
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  122,500 17.40 -0.85%
ACE  300 41.60 0.24%
ADP  2,100 27.00 0.00%
BCA  79,400 15.70 -8.72%
BCC  1,174,900 19.90 0.00%
BDT  2,400 28.00 0.00%
BHC  0 2.20 0.00%
BMF  0 24.20 0.00%
BMP  47,600 54.10 0.19%
Market Update
Last updated at 12:05:04 PM
VN-INDEX 1,355.31 +4.63/+0.34%
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.