Haiphong Electricity Water Machine Assembly JSC (HNX:DNC)
Vietnam · Delayed Price · Currency is VND 57,400
+5,200 (9.96%)
At close: Feb 9, 2026
HNX:DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 56,600.00 | 57,400.00 | 56,600.00 | 57,400.00 | 57,400.00 | 9.96% | 608 |
| Feb 6, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | -6.62% | 900 |
| Feb 5, 2026 | 52,000.00 | 55,900.00 | 52,000.00 | 55,900.00 | 55,900.00 | 9.82% | 4,230 |
| Feb 4, 2026 | 48,000.00 | 57,700.00 | 48,000.00 | 50,900.00 | 50,900.00 | -3.23% | 1,200 |
| Feb 3, 2026 | 53,000.00 | 53,000.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.75% | 2,100 |
| Feb 2, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 1.53% | 101 |
| Jan 29, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | -0.57% | 100 |
| Jan 28, 2026 | 52,000.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1.16% | 860 |
| Jan 27, 2026 | 52,000.00 | 52,000.00 | 51,900.00 | 51,900.00 | 51,900.00 | 0.19% | 1,200 |
| Jan 26, 2026 | 50,700.00 | 51,900.00 | 50,700.00 | 51,800.00 | 51,800.00 | 2.37% | 4,064 |
| Jan 23, 2026 | 50,800.00 | 50,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | -1.36% | 1,115 |
| Jan 22, 2026 | 51,200.00 | 51,900.00 | 51,200.00 | 51,300.00 | 51,300.00 | 0.59% | 2,210 |
| Jan 21, 2026 | 50,200.00 | 51,000.00 | 50,200.00 | 51,000.00 | 51,000.00 | 1.59% | 1,300 |
| Jan 20, 2026 | 50,100.00 | 50,200.00 | 50,100.00 | 50,200.00 | 50,200.00 | 0.20% | 2,400 |
| Jan 19, 2026 | 50,000.00 | 50,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | - | 400 |
| Jan 16, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 213 |
| Jan 15, 2026 | 50,100.00 | 50,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | - | 1,100 |
| Jan 13, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 500 |
| Jan 12, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 210 |
| Jan 9, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 1,000 |
| Dec 31, 2025 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 0.20% | 1,000 |
| Dec 29, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 200 |
| Dec 25, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 205 |
| Dec 23, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 3.09% | 290 |
| Dec 11, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | -3.96% | 200 |
| Dec 3, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 1,625 |
| Nov 28, 2025 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | 2.02% | 600 |
| Nov 27, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 300 |
| Nov 24, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 150 |
| Nov 21, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 500 |
| Nov 20, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 500 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 1,000 |
| Nov 10, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -10.00% | 700 |
| Nov 4, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 10.00% | 101 |
| Oct 31, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 784 |
| Oct 30, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 200 |
| Oct 29, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 100 |
| Oct 27, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | -1.96% | 1,650 |
| Oct 24, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 101 |
| Oct 22, 2025 | 54,900.00 | 54,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 500 |
| Oct 16, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 1,019 |
| Oct 15, 2025 | 57,200.00 | 57,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.92% | 300 |
| Oct 9, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -3.70% | 500 |
| Oct 8, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,000.00 | -1.64% | 141 |
| Oct 7, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 53,883.33 | 9.80% | 180 |
| Oct 6, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,074.07 | -1.96% | 663 |
| Oct 1, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,055.56 | -5.56% | 200 |
| Sep 29, 2025 | 55,000.00 | 55,000.00 | 54,000.00 | 54,000.00 | 53,000.00 | - | 600 |
| Sep 25, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,000.00 | - | 2,101 |
| Sep 24, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,000.00 | -1.82% | 400 |