Monday, September 8, 2025 11:46:39 PM - Markets open
VN-INDEX 1,624.53 -42.44/-2.55%
HNX-INDEX 271.57 -9.10/-3.24%
UPCOM-INDEX 110.12 -1.70/-1.52%
Dat Phuong Group Joint Stock Company (DPG : HOSE)
Industrials : Heavy Construction
42.05 -1.95/-4.43%
3:09:08 PM
Closing price on 9/6/2024
53.70 -0.20/-0.37%
Open 53.50
High 53.80
Low 52.10
Volume 559,900
Split-adjusted Price 33.06

Create Alert at: 40 44 46 ...
DPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/6/2024 -0.20 / -0.37% 53.50 53.80 52.10 53.70 52.99 33.06 559,900
9/5/2024 -0.10 / -0.19% 54.30 54.90 52.90 53.90 53.97 33.18 691,900
9/4/2024 +1.10 / +2.08% 52.00 54.10 52.00 54.00 53.28 33.25 949,400
8/30/2024 +0.60 / +1.15% 52.40 53.50 52.00 52.90 52.82 32.57 506,500
8/29/2024 -0.60 / -1.13% 52.90 53.00 52.20 52.30 52.46 32.20 517,700
8/28/2024 -0.20 / -0.38% 53.40 53.40 51.70 52.90 52.44 32.57 792,300
8/27/2024 +0.20 / +0.38% 52.90 53.30 52.20 53.10 52.72 32.69 579,500
8/26/2024 -0.10 / -0.19% 53.50 54.50 52.60 52.90 53.55 32.57 957,200
8/23/2024 +0.20 / +0.38% 52.30 53.20 52.10 53.00 52.64 32.63 674,800
8/22/2024 -0.10 / -0.19% 52.30 53.00 52.10 52.80 52.49 32.51 675,900
8/21/2024 -0.10 / -0.19% 52.40 53.00 52.30 52.90 52.67 32.57 785,400
8/20/2024 +0.90 / +1.73% 52.40 53.80 51.50 53.00 52.65 32.63 1,135,500
8/19/2024 +0.30 / +0.58% 52.00 52.90 51.90 52.10 52.20 32.08 952,500
8/16/2024 +3.00 / +6.15% 49.20 52.00 48.80 51.80 51.10 31.89 1,354,500
8/15/2024 -1.00 / -2.01% 48.75 49.20 48.05 48.80 48.63 30.04 618,600
8/14/2024 0.00 / 0.00% 50.00 50.10 48.90 49.80 49.57 30.66 594,400
8/13/2024 +0.20 / +0.40% 49.70 49.80 48.50 49.80 49.22 30.66 555,100
8/12/2024 +0.90 / +1.85% 48.60 49.75 48.60 49.60 49.04 30.54 683,900
8/9/2024 +0.80 / +1.67% 48.25 49.00 47.90 48.70 48.46 29.98 686,500
8/8/2024 -0.05 / -0.10% 47.70 49.50 47.00 47.90 48.16 29.49 679,300
8/7/2024 +0.20 / +0.42% 47.90 48.00 46.60 47.95 47.41 29.52 482,200
8/6/2024 +2.15 / +4.71% 47.00 47.75 45.60 47.75 46.74 29.40 616,500
8/5/2024 -3.40 / -6.94% 46.90 48.40 45.60 45.60 46.32 28.07 927,800
8/2/2024 +0.80 / +1.66% 46.50 49.25 46.00 49.00 47.52 30.17 880,700
8/1/2024 -3.60 / -6.95% 51.80 52.10 48.20 48.20 48.91 29.68 1,580,600
7/31/2024 +0.20 / +0.39% 51.80 52.50 51.10 51.80 51.85 31.89 528,100
7/30/2024 -0.50 / -0.96% 52.20 52.90 51.00 51.60 52.04 31.77 793,800
7/29/2024 +0.40 / +0.77% 51.90 52.80 51.20 52.10 51.99 32.08 564,900
7/26/2024 +1.30 / +2.58% 50.40 51.90 50.10 51.70 50.95 31.83 824,900
7/25/2024 -0.30 / -0.59% 50.00 50.60 49.25 50.40 49.85 31.03 492,400
DPG News
29/04 DPG: Change in the content of Business Registration Confirmation
26/04 DPG: BOD resolution dated April 24, 2025
22/04 DPG: Minutes & Resolution of the 2025 AGM
18/04 DPG: Supplementary documents of the 2025 AGM
03/04 DPG: Winning a new project
Related Companies
Volume Price Change
ACS  0 6.00 0.00%
ALV  90,700 9.50 -5.00%
AMS  214,300 7.80 0.00%
ATB  0 0.50 0.00%
BAX  200 36.00 1.41%
BCE  57,700 11.25 -2.17%
Market Update
Last updated at 3:10:05 PM
VN-INDEX 1,624.53 -42.44/-2.55%
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.