Haiphong Electricity Water Machine Assembly JSC (HNX:DNC)
Vietnam · Delayed Price · Currency is VND 47,700
-5,300 (-10.00%)
At close: Oct 13, 2026
HNX:DNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | -10.00% | 101 |
| Oct 9, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 6.85% | 100 |
| Oct 6, 2026 | 40,700.00 | 49,600.00 | 40,700.00 | 49,600.00 | 49,600.00 | 9.98% | 600 |
| Sep 29, 2026 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | -7.01% | 100 |
| Sep 28, 2026 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.02% | 210 |
| Sep 21, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.01% | 100 |
| Sep 10, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1.02% | 101 |
| Aug 28, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 800 |
| Aug 24, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 100 |
| Aug 21, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 1,218 |
| Aug 20, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | 2.04% | 500 |
| Aug 19, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 48,020.00 | 4.26% | 1,716 |
| Aug 18, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 46,060.00 | 2.17% | 3,616 |
| Aug 17, 2026 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 45,080.00 | -9.80% | 3,000 |
| Aug 14, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | - | 1,000 |
| Aug 10, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | 2.00% | 500 |
| Jul 31, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 500 |
| Jul 24, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 400 |
| Jul 6, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 100 |
| Jul 2, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | 1.01% | 102 |
| Jul 1, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,510.00 | -1.00% | 347 |
| Jun 26, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 100 |
| Jun 19, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 312 |
| Jun 18, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | - | 300 |
| Jun 17, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,000.00 | -1.57% | 500 |
| Jun 12, 2026 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 49,784.00 | -0.39% | 100 |
| Jun 11, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | - | 100 |
| Jun 4, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | - | 100 |
| Jun 1, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | - | 100 |
| May 26, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | - | 100 |
| May 11, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,980.00 | - | 613 |
| May 7, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 49,980.00 | 1.80% | 402 |
| May 6, 2026 | 50,000.00 | 50,100.00 | 50,000.00 | 50,100.00 | 49,098.00 | -0.60% | 1,701 |
| May 5, 2026 | 52,000.00 | 52,000.00 | 50,400.00 | 50,400.00 | 49,392.00 | -10.00% | 9,000 |
| May 4, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 54,880.00 | -0.53% | 100 |
| Apr 29, 2026 | 50,000.00 | 56,300.00 | 49,700.00 | 56,300.00 | 55,174.00 | 2.18% | 2,930 |
| Apr 28, 2026 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 53,998.00 | -9.82% | 102 |
| Apr 24, 2026 | 53,600.00 | 61,100.00 | 53,600.00 | 61,100.00 | 59,878.00 | 3.56% | 1,600 |
| Apr 22, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,820.00 | 0.68% | 100 |
| Apr 17, 2026 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 57,428.00 | 1.03% | 101 |
| Apr 15, 2026 | 55,000.00 | 58,000.00 | 55,000.00 | 58,000.00 | 56,840.00 | -2.36% | 1,000 |
| Apr 14, 2026 | 52,000.00 | 59,400.00 | 52,000.00 | 59,400.00 | 58,212.00 | 10.00% | 3,500 |