DongNai Plastic Construction Joint-stock Company (HNX:DNP)
Vietnam · Delayed Price · Currency is VND 19,400
-100 (-0.51%)
At close: Mar 17, 2026
HNX:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3.09% | 16,000 |
| Mar 17, 2026 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 811 |
| Mar 16, 2026 | 19,000.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | - | 1,400 |
| Mar 12, 2026 | 18,500.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | - | 5,200 |
| Mar 10, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |
| Mar 6, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.52% | 200 |
| Mar 5, 2026 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1.04% | 600 |
| Mar 4, 2026 | 18,200.00 | 19,200.00 | 18,000.00 | 19,200.00 | 19,200.00 | -1.54% | 3,200 |
| Mar 2, 2026 | 18,600.00 | 19,500.00 | 18,600.00 | 19,500.00 | 19,500.00 | 1.56% | 3,700 |
| Feb 27, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | -3.52% | 3,100 |
| Feb 25, 2026 | 19,700.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | - | 601 |
| Feb 23, 2026 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 19,900.00 | 2.58% | 1,400 |
| Feb 12, 2026 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | 0.52% | 200 |
| Feb 11, 2026 | 19,000.00 | 19,300.00 | 18,600.00 | 19,300.00 | 19,300.00 | 0.52% | 237,101 |
| Feb 10, 2026 | 18,100.00 | 19,200.00 | 18,100.00 | 19,200.00 | 19,200.00 | -0.52% | 600 |
| Feb 9, 2026 | 18,400.00 | 19,300.00 | 18,400.00 | 19,300.00 | 19,300.00 | - | 253 |
| Feb 6, 2026 | 18,100.00 | 19,300.00 | 18,100.00 | 19,300.00 | 19,300.00 | -0.52% | 600 |
| Feb 4, 2026 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | - | 212 |
| Feb 3, 2026 | 19,200.00 | 19,400.00 | 19,200.00 | 19,400.00 | 19,400.00 | - | 1,550 |
| Feb 2, 2026 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | -0.51% | 102 |
| Jan 29, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1.56% | 101 |
| Jan 28, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.03% | 501 |
| Jan 26, 2026 | 18,500.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | - | 1,000 |
| Jan 23, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | -0.51% | 2,561,900 |
| Jan 22, 2026 | 19,000.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | - | 3,001,177 |
| Jan 21, 2026 | 18,600.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | - | 702 |
| Jan 16, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 2,753 |
| Jan 15, 2026 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 0.50% | 2,800 |
| Jan 14, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 100 |
| Jan 13, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 100 |
| Jan 12, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.47% | 400 |
| Jan 9, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 6.25% | 2,200,100 |
| Jan 8, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.03% | 100 |
| Jan 6, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 1,300 |
| Jan 5, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -6.48% | 1,101 |
| Dec 31, 2025 | 19,500.00 | 21,600.00 | 19,500.00 | 21,600.00 | 21,600.00 | 5.37% | 73,610 |
| Dec 30, 2025 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.50% | 4,200 |
| Dec 29, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 5,302,834 |
| Dec 26, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 2.56% | 8,161,370 |
| Dec 24, 2025 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 4,200 |
| Dec 22, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 10,131,980 |
| Dec 19, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2.03% | 8,000,600 |
| Dec 18, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -3.90% | 100 |
| Dec 15, 2025 | 19,800.00 | 20,500.00 | 19,500.00 | 20,500.00 | 20,500.00 | 1.99% | 1,352 |
| Dec 12, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.51% | 15,866,900 |
| Dec 10, 2025 | 19,500.00 | 21,500.00 | 19,500.00 | 21,500.00 | 21,500.00 | 2.38% | 10,600 |
| Dec 8, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 6.06% | 1,500 |
| Dec 5, 2025 | 19,100.00 | 19,800.00 | 19,100.00 | 19,800.00 | 19,800.00 | 3.66% | 400 |
| Dec 3, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | 532 |
| Dec 2, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -3.54% | 100 |