Haiphong Electricity Water Machine Assembly JSC (HNX:DNC)
Vietnam · Delayed Price · Currency is VND 52,000
-2,000 (-3.70%)
At close: Oct 9, 2025
HNX:DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,981.48 | -1.08% | 737 |
| Sep 19, 2025 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 54,570.37 | -9.74% | 511 |
| Sep 18, 2025 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 60,459.26 | 10.00% | 101 |
| Sep 17, 2025 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 54,962.96 | -7.44% | 2,150 |
| Sep 15, 2025 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 59,379.63 | 10.00% | 100 |
| Sep 12, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,981.48 | 1.85% | 2,000 |
| Sep 10, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,000.00 | - | 100 |
| Sep 5, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,000.00 | -0.92% | 103 |
| Aug 29, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 53,490.74 | -0.91% | 102 |
| Aug 27, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,981.48 | - | 100 |
| Aug 25, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,981.48 | -0.18% | 300 |
| Aug 20, 2025 | 55,000.00 | 55,100.00 | 55,000.00 | 55,100.00 | 54,079.63 | 0.18% | 200 |
| Aug 19, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,981.48 | - | 156 |
| Aug 18, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,981.48 | -4.68% | 800 |
| Aug 14, 2025 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 56,631.48 | - | 1,800 |
| Aug 7, 2025 | 57,600.00 | 57,700.00 | 57,600.00 | 57,700.00 | 56,631.48 | 0.17% | 400 |
| Aug 6, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 56,533.33 | - | 100 |
| Aug 5, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 56,533.33 | - | 503 |
| Aug 4, 2025 | 58,000.00 | 58,000.00 | 57,600.00 | 57,600.00 | 56,533.33 | -0.69% | 2,300 |
| Aug 1, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,925.93 | - | 200 |
| Jul 31, 2025 | 60,000.00 | 60,000.00 | 58,000.00 | 58,000.00 | 56,925.93 | -3.33% | 800 |
| Jul 29, 2025 | 58,500.00 | 60,000.00 | 58,500.00 | 60,000.00 | 58,888.89 | 5.26% | 1,100 |
| Jul 25, 2025 | 59,000.00 | 59,000.00 | 56,000.00 | 57,000.00 | 55,944.44 | 3.64% | 2,616 |
| Jul 24, 2025 | 54,500.00 | 59,500.00 | 54,500.00 | 55,000.00 | 53,981.48 | 0.95% | 800 |
| Jul 23, 2025 | 55,360.00 | 55,360.00 | 54,480.00 | 54,480.00 | 53,471.11 | - | 750 |
| Jul 22, 2025 | 54,400.00 | 54,800.00 | 54,400.00 | 54,480.00 | 53,471.11 | 0.15% | 3,625 |
| Jul 21, 2025 | 54,800.00 | 54,800.00 | 53,600.00 | 54,400.00 | 53,392.59 | -0.73% | 3,000 |
| Jul 18, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 53,785.19 | - | 2,625 |
| Jul 17, 2025 | 54,960.00 | 54,960.00 | 54,800.00 | 54,800.00 | 53,785.19 | -0.29% | 2,000 |
| Jul 16, 2025 | 55,120.00 | 55,120.00 | 54,400.00 | 54,960.00 | 53,942.22 | -0.29% | 1,125 |
| Jul 15, 2025 | 55,120.00 | 55,120.00 | 55,040.00 | 55,120.00 | 54,099.26 | - | 3,750 |
| Jul 11, 2025 | 56,000.00 | 56,000.00 | 55,120.00 | 55,120.00 | 54,099.26 | -9.93% | 375 |
| Jul 10, 2025 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 60,066.67 | -10.00% | 310 |
| Jul 9, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 66,740.74 | 9.96% | 137 |
| Jul 8, 2025 | 61,840.00 | 61,840.00 | 61,840.00 | 61,840.00 | 60,694.82 | 9.80% | 125 |
| Jul 7, 2025 | 56,320.00 | 56,320.00 | 56,320.00 | 56,320.00 | 55,277.04 | 10.00% | 125 |
| Jul 4, 2025 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 50,251.85 | - | 3,250 |
| Jul 3, 2025 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 50,251.85 | -1.54% | 125 |
| Jul 2, 2025 | 52,400.00 | 52,400.00 | 52,000.00 | 52,000.00 | 51,037.04 | -3.56% | 503 |
| Jun 27, 2025 | 53,920.00 | 53,920.00 | 53,920.00 | 53,920.00 | 52,921.48 | -3.02% | 250 |
| Jun 24, 2025 | 56,000.00 | 56,000.00 | 55,600.00 | 55,600.00 | 54,570.37 | -7.33% | 750 |