Hai Phong Electrical Mechanical JSC (HNX:DHP)
Vietnam · Delayed Price · Currency is VND 11,600
0.00 (0.00%)
At close: Jan 20, 2026
HNX:DHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | -0.86% | 2,100 |
| Jan 20, 2026 | 11,100.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 0.87% | 200 |
| Jan 14, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,100 |
| Jan 13, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 2,000 |
| Jan 5, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 300 |
| Dec 30, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 1,200 |
| Dec 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 500 |
| Dec 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | -4.00% | 2,100 |
| Dec 17, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,979.17 | 4.17% | 1,600 |
| Dec 9, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,500.00 | - | 3,500 |
| Nov 27, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,500.00 | 3.45% | 7,000 |
| Nov 21, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,116.67 | - | 1,000 |
| Nov 20, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,116.67 | -0.85% | 200 |
| Nov 10, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,212.50 | -1.68% | 100 |
| Nov 4, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,404.17 | 1.71% | 5,002 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,212.50 | - | 200 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,212.50 | - | 500 |
| Oct 23, 2025 | 11,900.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,212.50 | -1.68% | 2,100 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,404.17 | -0.83% | 900 |
| Oct 16, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 1,500 |
| Oct 15, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,500.00 | 2.56% | 3,100 |
| Oct 13, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,212.50 | -2.50% | 1,600 |
| Oct 10, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 1,000 |
| Oct 9, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,500.00 | 3.45% | 4,800 |
| Oct 8, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,116.67 | -3.33% | 600 |
| Oct 7, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 1,600 |
| Oct 6, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 700 |
| Oct 2, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 2,000 |
| Sep 30, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 11,500.00 | 3.45% | 4,100 |
| Sep 26, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,116.67 | -2.52% | 200 |
| Sep 24, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,404.17 | -0.83% | 4,200 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | 4.35% | 200 |
| Sep 17, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,020.83 | - | 3,600 |
| Sep 16, 2025 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,020.83 | -4.17% | 3,400 |
| Sep 15, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 100 |
| Sep 10, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 11,500.00 | - | 4,000 |
| Sep 5, 2025 | 12,200.00 | 12,800.00 | 12,000.00 | 12,000.00 | 11,500.00 | 2.56% | 1,100 |
| Aug 28, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,212.50 | - | 600 |
| Aug 25, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,212.50 | -2.50% | 1,200 |
| Aug 22, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,500.00 | - | 800 |
| Aug 19, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 102 |
| Aug 13, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,500.00 | - | 1,000 |
| Aug 12, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,500.00 | 3.45% | 6,900 |
| Aug 8, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,116.67 | -5.69% | 1,500 |
| Aug 6, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 11,787.50 | 7.89% | 600 |
| Aug 5, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,925.00 | -0.87% | 200 |
| Jul 30, 2025 | 11,800.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,020.83 | - | 3,100 |
| Jul 29, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,020.83 | 1.77% | 1,900 |
| Jul 28, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,829.17 | - | 600 |