Hai Phong Electrical Mechanical JSC (HNX:DHP)
Vietnam · Delayed Price · Currency is VND 11,700
-200 (-1.68%)
At close: Oct 23, 2025
HNX:DHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11,900.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 2,100 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 900 |
| Oct 16, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,500 |
| Oct 15, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 2.56% | 3,100 |
| Oct 13, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,600 |
| Oct 10, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,000 |
| Oct 9, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 3.45% | 4,800 |
| Oct 8, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 600 |
| Oct 7, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,600 |
| Oct 6, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 700 |
| Oct 2, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,000 |
| Sep 30, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3.45% | 4,100 |
| Sep 26, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 200 |
| Sep 24, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 4,200 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4.35% | 200 |
| Sep 17, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3,600 |
| Sep 16, 2025 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -4.17% | 3,400 |
| Sep 15, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 100 |
| Sep 10, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 4,000 |
| Sep 5, 2025 | 12,200.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2.56% | 1,100 |
| Aug 28, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 600 |
| Aug 25, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,200 |
| Aug 22, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 800 |
| Aug 19, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 102 |
| Aug 13, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,000 |
| Aug 12, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3.45% | 6,900 |
| Aug 8, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.69% | 1,500 |
| Aug 6, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 7.89% | 600 |
| Aug 5, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 200 |
| Jul 30, 2025 | 11,800.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3,100 |
| Jul 29, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 1,900 |
| Jul 28, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 600 |
| Jul 25, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,600 |
| Jul 18, 2025 | 12,000.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.24% | 200 |
| Jul 17, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 5.36% | 2,200 |
| Jul 15, 2025 | 11,100.00 | 11,800.00 | 11,100.00 | 11,200.00 | 11,200.00 | -2.61% | 5,200 |
| Jul 14, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1.77% | 324 |
| Jul 9, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 200 |
| Jul 8, 2025 | 11,400.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | -5.00% | 3,524 |
| Jul 7, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 9.09% | 6,300 |
| Jul 4, 2025 | 11,900.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -7.56% | 3,100 |
| Jun 30, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 2,000 |
| Jun 26, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 5,700 |
| Jun 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 500 |
| Jun 13, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,100 |
| Jun 6, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,800 |
| Jun 5, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 100 |
| Jun 4, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1,300 |
| Jun 3, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.72% | 200 |
| May 29, 2025 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 324 |