Sunday, October 6, 2024 8:03:47 AM - Markets open
VN-INDEX 1,270.60 -7.50/-0.59%
HNX-INDEX 232.67 -0.68/-0.29%
UPCOM-INDEX 92.37 -0.31/-0.33%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
24.30 -0.10/-0.41%
3:05:02 PM
Closing price on 9/26/2022
25.00 +0.70/+2.88%
Open 23.50
High 25.00
Low 23.00
Volume 4,313,400
Split-adjusted Price 25.00

Create Alert at: 23 25 26 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/26/2022 +0.70 / +2.88% 23.50 25.00 23.00 25.00 24.30 25.00 4,313,400
9/23/2022 -0.30 / -1.22% 23.60 24.30 23.60 24.30 23.98 24.30 9,300
9/22/2022 0.00 / 0.00% 23.50 24.60 23.50 24.60 24.11 24.60 861,200
9/21/2022 -0.10 / -0.40% 23.50 24.60 23.30 24.60 23.72 24.60 9,500
9/20/2022 -0.10 / -0.40% 24.80 24.80 24.70 24.70 24.70 24.70 2,700
9/19/2022 +0.30 / +1.22% 23.10 24.80 23.10 24.80 24.34 24.80 7,200
9/16/2022 +0.50 / +2.08% 24.50 24.50 24.50 24.50 24.50 24.50 1,000
9/15/2022 -0.90 / -3.61% 24.00 24.00 24.00 24.00 24.00 24.00 1,300
9/14/2022 +0.80 / +3.32% 24.90 24.90 24.90 24.90 24.90 24.90 1,526,000
9/13/2022 -0.60 / -2.43% 24.10 24.10 24.10 24.10 24.10 24.10 100
9/12/2022 0.00 / 0.00% 24.70 24.70 24.70 24.70 24.70 24.70 0
9/9/2022 0.00 / 0.00% 23.30 24.70 23.30 24.70 24.67 24.70 4,100
9/8/2022 0.00 / 0.00% 24.70 24.70 24.70 24.70 24.70 24.70 0
9/7/2022 -0.20 / -0.80% 24.00 24.70 23.60 24.70 24.15 24.70 4,100
9/6/2022 0.00 / 0.00% 24.10 24.90 23.90 24.90 24.40 24.90 2,400
9/5/2022 0.00 / 0.00% 24.90 24.90 24.90 24.90 24.90 24.90 0
8/31/2022 0.00 / 0.00% 24.90 24.90 24.90 24.90 24.90 24.90 1,000
8/30/2022 -0.10 / -0.40% 24.90 24.90 24.90 24.90 24.90 24.90 1,000
8/29/2022 +0.40 / +1.63% 23.80 25.00 23.80 25.00 24.58 25.00 4,300
8/26/2022 +0.70 / +2.93% 23.90 24.60 23.60 24.60 24.27 24.60 4,000
8/25/2022 -0.60 / -2.45% 24.00 24.00 23.80 23.90 23.98 23.90 7,700
8/24/2022 0.00 / 0.00% 24.50 24.50 24.50 24.50 24.50 24.50 0
8/23/2022 0.00 / 0.00% 23.80 24.50 23.80 24.50 24.48 24.50 3,600
8/22/2022 +0.10 / +0.41% 24.10 24.50 24.10 24.50 24.43 24.50 3,000
8/19/2022 0.00 / 0.00% 24.40 24.40 24.40 24.40 24.40 24.40 0
8/18/2022 +0.40 / +1.67% 24.00 24.40 23.50 24.40 24.07 24.40 12,900
8/17/2022 -0.10 / -0.41% 24.00 24.10 24.00 24.00 24.01 24.00 6,300
8/16/2022 -0.60 / -2.43% 24.10 24.20 24.00 24.10 24.12 24.10 1,800
8/15/2022 -0.20 / -0.80% 25.00 25.00 24.00 24.70 24.19 24.70 15,800
8/12/2022 -1.40 / -5.32% 24.90 24.90 24.80 24.90 24.88 24.90 2,300
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  65,300 13.25 -0.38%
ACE  18,000 35.70 -1.65%
ADP  900 30.40 -0.33%
BCC  105,500 8.00 0.00%
BDT  7,300 7.90 0.00%
BHC  0 2.20 0.00%
BIG  84,200 7.60 7.04%
BT6  0 3.40 0.00%
BTD  0 19.90 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,270.60 -7.50/-0.59%
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.