Hai Phong Electrical Mechanical JSC (HNX:DHP)
Vietnam · Delayed Price · Currency is VND 10,700
-600 (-5.31%)
At close: May 29, 2026
HNX:DHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,277.88 | - | 4,600 |
| Mar 17, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,277.88 | - | 100 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,277.88 | - | 3,300 |
| Mar 13, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,277.88 | 4.42% | 2,000 |
| Mar 12, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,300.00 | 10,800.00 | -4.24% | 3,100 |
| Mar 10, 2026 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,277.88 | 5.36% | 12,100 |
| Mar 9, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,704.42 | -2.61% | 2,700 |
| Mar 6, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | - | 1,500 |
| Mar 3, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | - | 800 |
| Feb 12, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,991.15 | - | 1,400 |
| Feb 10, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | 3.60% | 200 |
| Feb 9, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,608.85 | -3.48% | 100 |
| Feb 5, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | 3.60% | 100 |
| Jan 28, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 10,608.85 | -3.48% | 7,400 |
| Jan 22, 2026 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,991.15 | -0.86% | 2,100 |
| Jan 20, 2026 | 11,100.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,086.73 | 0.87% | 200 |
| Jan 14, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | - | 1,100 |
| Jan 13, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,991.15 | - | 2,000 |
| Jan 5, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,991.15 | - | 300 |
| Dec 30, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,991.15 | - | 1,200 |
| Dec 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,991.15 | - | 500 |
| Dec 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,991.15 | -4.00% | 2,100 |
| Dec 17, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,449.12 | 4.17% | 1,600 |