Tuesday, June 10, 2025 2:01:02 AM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
DNP Holding Joint Stock Company (DNP : HNX)
Industrials : Building Materials & Fixtures
19.80 -0.10/-0.50%
2:45:05 PM
Closing price on 10/26/2007
89.00 +1.00/+1.14%
Open 88.00
High 89.00
Low 86.00
Volume 73,920
Split-adjusted Price 6.29

Create Alert at: 18 20 21 ...
DNP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/26/2007 +1.00 / +1.14% 88.00 89.00 86.00 89.00 89.00 6.29 73,920
10/25/2007 +4.00 / +4.76% 88.00 88.00 87.00 88.00 88.00 6.22 168,730
10/24/2007 +4.00 / +5.00% 84.00 84.00 84.00 84.00 84.00 5.93 65,730
10/23/2007 -3.00 / -3.61% 83.00 83.00 80.00 80.00 80.00 5.65 29,690
10/22/2007 -1.00 / -1.19% 84.00 84.00 82.50 83.00 83.00 5.86 20,830
10/19/2007 0.00 / 0.00% 83.00 85.00 82.00 84.00 84.00 5.93 54,880
10/18/2007 -3.00 / -3.45% 88.00 88.00 84.00 84.00 84.00 5.93 32,180
10/17/2007 +1.00 / +1.16% 90.00 90.00 87.00 87.00 87.00 6.15 105,930
10/16/2007 0.00 / 0.00% 86.00 86.00 83.50 86.00 86.00 6.08 63,900
10/15/2007 +4.00 / +4.88% 85.00 86.00 83.50 86.00 86.00 6.08 49,260
10/12/2007 -1.50 / -1.80% 85.00 85.00 82.00 82.00 82.00 5.79 30,990
10/11/2007 +3.50 / +4.38% 84.00 84.00 83.00 83.50 83.50 5.90 89,250
10/10/2007 +2.00 / +2.56% 78.00 80.00 78.00 80.00 80.00 5.65 80,570
10/9/2007 -1.00 / -1.27% 77.50 79.00 77.50 78.00 78.00 5.51 24,240
10/8/2007 +1.00 / +1.28% 79.00 79.50 79.00 79.00 79.00 5.58 19,500
10/5/2007 +1.00 / +1.30% 77.00 78.00 76.50 78.00 78.00 5.51 40,090
10/4/2007 0.00 / 0.00% 77.00 77.50 77.00 77.00 77.00 5.44 33,130
10/3/2007 +0.50 / +0.65% 76.50 77.50 76.00 77.00 77.00 5.44 38,690
10/2/2007 -1.00 / -1.29% 79.00 79.00 76.50 76.50 76.50 5.40 31,450
10/1/2007 +3.50 / +4.73% 75.00 77.50 74.50 77.50 77.50 5.47 69,380
9/28/2007 +1.00 / +1.37% 73.00 74.00 73.00 74.00 74.00 5.23 18,850
9/27/2007 0.00 / 0.00% 73.00 73.00 71.50 73.00 73.00 5.16 21,740
9/26/2007 -1.00 / -1.35% 74.00 74.00 72.00 73.00 73.00 5.16 32,080
9/25/2007 +3.50 / +4.96% 74.00 74.00 72.50 74.00 74.00 5.23 58,410
9/24/2007 +1.00 / +1.44% 69.50 70.50 69.50 70.50 70.50 4.98 19,480
9/21/2007 -0.50 / -0.71% 69.00 69.50 69.00 69.50 69.50 4.91 12,110
9/20/2007 +0.50 / +0.72% 70.00 70.00 69.50 70.00 70.00 4.94 15,960
9/19/2007 +1.00 / +1.46% 69.50 69.50 69.00 69.50 69.50 4.91 13,590
9/18/2007 -0.50 / -0.72% 69.00 69.00 68.50 68.50 68.50 4.84 22,530
9/17/2007 0.00 / 0.00% 69.00 69.00 69.00 69.00 69.00 4.87 12,500
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  10,400 14.20 -0.35%
ACE  11,400 39.10 -4.63%
ADP  4,600 29.90 -0.33%
BCC  83,100 7.10 -1.39%
BDT  24,600 6.80 -2.86%
BHC  0 1.80 0.00%
BIG  70,200 5.10 2.00%
BT6  0 3.40 0.00%
BTD  4,100 15.50 -4.32%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
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.