Haiphong Electricity Water Machine Assembly JSC (HNX:DNC)
Vietnam · Delayed Price · Currency is VND 60,500
+5,500 (10.00%)
At close: Sep 15, 2025
HNX:DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 1.85% | 2,000 |
| Sep 10, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 100 |
| Sep 5, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.92% | 103 |
| Aug 29, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | -0.91% | 102 |
| Aug 27, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 100 |
| Aug 25, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.18% | 300 |
| Aug 20, 2025 | 55,000.00 | 55,100.00 | 55,000.00 | 55,100.00 | 55,100.00 | 0.18% | 200 |
| Aug 19, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 156 |
| Aug 18, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -4.68% | 800 |
| Aug 14, 2025 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | - | 1,800 |
| Aug 7, 2025 | 57,600.00 | 57,700.00 | 57,600.00 | 57,700.00 | 57,700.00 | 0.17% | 400 |
| Aug 6, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | - | 100 |
| Aug 5, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | - | 503 |
| Aug 4, 2025 | 58,000.00 | 58,000.00 | 57,600.00 | 57,600.00 | 57,600.00 | -0.69% | 2,300 |
| Aug 1, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 200 |
| Jul 31, 2025 | 60,000.00 | 60,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.33% | 800 |
| Jul 29, 2025 | 58,500.00 | 60,000.00 | 58,500.00 | 60,000.00 | 60,000.00 | 5.26% | 1,100 |
| Jul 25, 2025 | 59,000.00 | 59,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 3.64% | 2,616 |
| Jul 24, 2025 | 54,500.00 | 59,500.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.95% | 800 |
| Jul 23, 2025 | 55,360.00 | 55,360.00 | 54,480.00 | 54,480.00 | 54,480.00 | - | 750 |
| Jul 22, 2025 | 54,400.00 | 54,800.00 | 54,400.00 | 54,480.00 | 54,480.00 | 0.15% | 3,625 |
| Jul 21, 2025 | 54,800.00 | 54,800.00 | 53,600.00 | 54,400.00 | 54,400.00 | -0.73% | 3,000 |
| Jul 18, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 2,625 |
| Jul 17, 2025 | 54,960.00 | 54,960.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.29% | 2,000 |
| Jul 16, 2025 | 55,120.00 | 55,120.00 | 54,400.00 | 54,960.00 | 54,960.00 | -0.29% | 1,125 |
| Jul 15, 2025 | 55,120.00 | 55,120.00 | 55,040.00 | 55,120.00 | 55,120.00 | - | 3,750 |
| Jul 11, 2025 | 56,000.00 | 56,000.00 | 55,120.00 | 55,120.00 | 55,120.00 | -9.93% | 375 |
| Jul 10, 2025 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | -10.00% | 310 |
| Jul 9, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 9.96% | 137 |
| Jul 8, 2025 | 61,840.00 | 61,840.00 | 61,840.00 | 61,840.00 | 61,840.00 | 9.80% | 125 |
| Jul 7, 2025 | 56,320.00 | 56,320.00 | 56,320.00 | 56,320.00 | 56,320.00 | 10.00% | 125 |
| Jul 4, 2025 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | - | 3,250 |
| Jul 3, 2025 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | -1.54% | 125 |
| Jul 2, 2025 | 52,400.00 | 52,400.00 | 52,000.00 | 52,000.00 | 52,000.00 | -3.56% | 503 |
| Jun 27, 2025 | 53,920.00 | 53,920.00 | 53,920.00 | 53,920.00 | 53,920.00 | -3.02% | 250 |
| Jun 24, 2025 | 56,000.00 | 56,000.00 | 55,600.00 | 55,600.00 | 55,600.00 | -7.33% | 750 |
| Jun 16, 2025 | 60,800.00 | 60,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.60% | 800 |
| Jun 4, 2025 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 10.00% | 125 |
| Jun 3, 2025 | 59,920.00 | 59,920.00 | 56,000.00 | 56,000.00 | 56,000.00 | -7.16% | 625 |
| Jun 2, 2025 | 60,320.00 | 60,320.00 | 60,320.00 | 60,320.00 | 60,320.00 | -0.66% | 250 |
| May 19, 2025 | 60,720.00 | 60,720.00 | 60,720.00 | 60,720.00 | 60,720.00 | 10.00% | 125 |
| May 15, 2025 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | - | 125 |
| May 14, 2025 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | -1.57% | 125 |
| May 12, 2025 | 61,520.00 | 61,520.00 | 56,080.00 | 56,080.00 | 56,080.00 | 0.14% | 250 |
| May 9, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.85% | 125 |
| May 7, 2025 | 56,480.00 | 56,480.00 | 56,480.00 | 56,480.00 | 56,480.00 | -9.95% | 875 |
| May 5, 2025 | 62,720.00 | 62,720.00 | 62,720.00 | 62,720.00 | 62,720.00 | 9.80% | 125 |
| Apr 24, 2025 | 57,120.00 | 57,120.00 | 57,120.00 | 57,120.00 | 57,120.00 | 9.51% | 125 |
| Apr 23, 2025 | 49,600.00 | 52,160.00 | 49,600.00 | 52,160.00 | 52,160.00 | 9.76% | 502 |
| Apr 22, 2025 | 47,520.00 | 47,520.00 | 47,520.00 | 47,520.00 | 47,520.00 | -10.00% | 377 |