DongNai Plastic Construction Joint-stock Company (HNX:DNP)
Vietnam · Delayed Price · Currency is VND 19,500
-400 (-2.01%)
At close: Aug 22, 2025
HNX:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.01% | 1,300 |
| Aug 21, 2025 | 20,000.00 | 21,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 3,135 |
| Aug 20, 2025 | 19,800.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.51% | 1,410 |
| Aug 19, 2025 | 19,900.00 | 19,900.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2.60% | 5,984 |
| Aug 18, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 4.35% | 850 |
| Aug 14, 2025 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | -6.60% | 1,116 |
| Aug 13, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 3.14% | 100 |
| Aug 11, 2025 | 19,200.00 | 19,500.00 | 19,100.00 | 19,100.00 | 19,100.00 | -4.98% | 10,804 |
| Aug 6, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 4.69% | 304 |
| Aug 5, 2025 | 19,300.00 | 19,300.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 1,500 |
| Aug 4, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.52% | 613 |
| Aug 1, 2025 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -5.83% | 1,304 |
| Jul 31, 2025 | 22,000.00 | 22,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -9.65% | 1,872,107 |
| Jul 30, 2025 | 19,500.00 | 22,800.00 | 19,500.00 | 22,800.00 | 22,800.00 | 8.57% | 1,483,110 |
| Jul 29, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 1,682,300 |
| Jul 28, 2025 | 21,000.00 | 21,000.00 | 19,400.00 | 21,000.00 | 21,000.00 | -2.33% | 1,766,211 |
| Jul 25, 2025 | 19,900.00 | 21,500.00 | 18,200.00 | 21,500.00 | 21,500.00 | 9.14% | 4,024,205 |
| Jul 24, 2025 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | -1.01% | 3,100 |
| Jul 23, 2025 | 20,200.00 | 20,200.00 | 19,000.00 | 19,900.00 | 19,900.00 | 3.65% | 1,400 |
| Jul 22, 2025 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 19,200.00 | -4.00% | 609 |
| Jul 21, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | -1.48% | 9,292 |
| Jul 18, 2025 | 19,000.00 | 20,300.00 | 18,300.00 | 20,300.00 | 20,300.00 | 4.64% | 5,300 |
| Jul 16, 2025 | 19,200.00 | 19,400.00 | 18,200.00 | 19,400.00 | 19,400.00 | 0.52% | 4,242,746 |
| Jul 15, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 386 |
| Jul 14, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 501 |
| Jul 7, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -8.88% | 4,551,226 |
| Jul 1, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.73% | 162 |
| Jun 30, 2025 | 20,200.00 | 22,000.00 | 20,000.00 | 22,000.00 | 22,000.00 | 5.26% | 24,644 |
| Jun 27, 2025 | 20,000.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 2.96% | 8,000 |
| Jun 25, 2025 | 19,000.00 | 20,300.00 | 19,000.00 | 20,300.00 | 20,300.00 | 1.50% | 752,500 |
| Jun 24, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 2.04% | 972,214 |
| Jun 23, 2025 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 3.70% | 3,730 |
| Jun 20, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.53% | 483 |
| Jun 19, 2025 | 19,300.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | -5.53% | 700 |
| Jun 18, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,900.00 | 19,900.00 | 3.11% | 203 |
| Jun 13, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -9.81% | 1,637,323 |
| Jun 12, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 7.54% | 8,708 |
| Jun 11, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,900.00 | 19,900.00 | - | 902 |
| Jun 10, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 700 |
| Jun 9, 2025 | 19,900.00 | 19,900.00 | 18,300.00 | 19,800.00 | 19,800.00 | -0.50% | 463 |
| Jun 6, 2025 | 17,700.00 | 19,900.00 | 17,700.00 | 19,900.00 | 19,900.00 | 5.85% | 2,000 |
| Jun 5, 2025 | 19,900.00 | 19,900.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 600 |
| Jun 4, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | -2.07% | 8,900 |
| Jun 3, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 4.32% | 100 |
| Jun 2, 2025 | 18,000.00 | 19,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | -3.65% | 8,958 |
| May 30, 2025 | 18,500.00 | 19,400.00 | 18,500.00 | 19,200.00 | 19,200.00 | 1.59% | 303 |
| May 29, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.07% | 100 |
| May 28, 2025 | 18,600.00 | 19,300.00 | 18,600.00 | 19,300.00 | 19,300.00 | 2.66% | 750 |
| May 27, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1.62% | 500 |
| May 26, 2025 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | -5.61% | 1,901 |