Hai Phong Electrical Mechanical JSC (HNX:DHP)
Vietnam · Delayed Price · Currency is VND 10,400
0.00 (0.00%)
At close: Sep 3, 2026
HNX:DHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,000 |
| Aug 28, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 500 |
| Aug 27, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 3,500 |
| Aug 26, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2.80% | 100 |
| Aug 24, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 5,000 |
| Aug 21, 2026 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 4.81% | 1,100 |
| Aug 18, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.97% | 1,000 |
| Aug 17, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 3,100 |
| Aug 14, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,100 |
| Aug 13, 2026 | 11,100.00 | 11,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 3,200 |
| Aug 5, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,900 |
| Aug 3, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 2,000 |
| Jul 28, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 9,200 |
| Jul 24, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,200 |
| Jul 22, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 500 |
| Jul 16, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 900 |
| Jul 14, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 500 |
| Jul 13, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,500 |
| Jul 10, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 3,800 |
| Jul 8, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 4.08% | 3,300 |
| Jul 7, 2026 | 10,400.00 | 10,400.00 | 9,500.00 | 9,800.00 | 9,800.00 | -6.67% | 1,600 |
| Jul 3, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 200 |
| Jul 1, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 1,700 |
| Jun 30, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,600 |
| Jun 29, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 800 |
| Jun 26, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 4,000 |
| Jun 15, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 1,000 |
| Jun 12, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 5,000 |
| Jun 11, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,600 |
| Jun 10, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 1,300 |
| Jun 9, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 2,000 |
| May 29, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 1,000 |
| May 25, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,800.00 | - | 635 |
| May 22, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,800.00 | 2.73% | 1,000 |
| May 20, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,513.27 | - | 900 |
| May 14, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,513.27 | - | 100 |
| May 13, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,513.27 | - | 700 |
| May 12, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,513.27 | -4.35% | 100 |
| May 7, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | 2.68% | 100 |
| May 6, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 1,000 |
| Apr 22, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 400 |
| Apr 17, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 800 |
| Apr 15, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 300 |
| Apr 13, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 200 |
| Apr 10, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 300 |
| Apr 8, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | - | 100 |
| Apr 7, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | 1.82% | 300 |
| Apr 6, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,513.27 | -5.17% | 100 |
| Apr 1, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,086.73 | -1.69% | 500 |
| Mar 27, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,277.88 | - | 3,500 |