DongNai Plastic Construction Joint-stock Company (HNX:DNP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
19,100
-1,900 (-9.05%)
At close: Oct 1, 2025

HNX:DNP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202519,100.0019,100.0019,100.0019,100.0019,100.00-2,101
Oct 1, 202519,100.0019,100.0019,100.0019,100.0019,100.00-9.05%1,200
Sep 30, 202518,500.0021,000.0018,500.0021,000.0021,000.002.44%27,900
Sep 29, 202517,200.0020,500.0017,200.0020,500.0020,500.007.33%1,088,900
Sep 26, 202519,200.0019,200.0019,100.0019,100.0019,100.00-1.55%1,500
Sep 25, 202519,400.0019,400.0019,300.0019,400.0019,400.00-15,800
Sep 24, 202519,300.0019,400.0019,300.0019,400.0019,400.001.04%9,602
Sep 23, 202519,000.0019,300.0019,000.0019,200.0019,200.00-0.52%1,073,400
Sep 22, 202518,800.0019,300.0018,800.0019,300.0019,300.00-600
Sep 19, 202519,000.0019,300.0019,000.0019,300.0019,300.001.58%7,500
Sep 18, 202519,000.0019,000.0019,000.0019,000.0019,000.00-2,000
Sep 16, 202519,300.0019,300.0019,000.0019,000.0019,000.00-2.06%2,100
Sep 15, 202518,800.0019,400.0018,800.0019,400.0019,400.003.19%600
Sep 12, 202519,100.0019,100.0018,800.0018,800.0018,800.00-7.84%17,518
Sep 9, 202520,400.0020,400.0020,400.0020,400.0020,400.005.70%100
Sep 8, 202519,300.0019,300.0019,300.0019,300.0019,300.000.52%1,768
Sep 5, 202519,100.0019,400.0019,100.0019,200.0019,200.000.52%4,300
Sep 4, 202519,100.0019,100.0019,100.0019,100.0019,100.00-310
Sep 3, 202519,100.0019,100.0019,100.0019,100.0019,100.00-6.37%210
Aug 29, 202519,100.0020,400.0019,100.0020,400.0020,400.004.62%135,764
Aug 28, 202519,200.0019,500.0019,200.0019,500.0019,500.001.04%700
Aug 25, 202519,400.0019,500.0019,300.0019,300.0019,300.00-1.03%700
Aug 22, 202519,900.0019,900.0019,500.0019,500.0019,500.00-2.01%1,300
Aug 21, 202520,000.0021,700.0019,900.0019,900.0019,900.000.51%3,135
Aug 20, 202519,800.0019,800.0019,500.0019,800.0019,800.000.51%1,410
Aug 19, 202519,900.0019,900.0019,700.0019,700.0019,700.002.60%5,984
Aug 18, 202519,200.0019,200.0019,200.0019,200.0019,200.004.35%850
Aug 14, 202519,000.0019,000.0018,400.0018,400.0018,400.00-6.60%1,116
Aug 13, 202519,700.0019,700.0019,700.0019,700.0019,700.003.14%100
Aug 11, 202519,200.0019,500.0019,100.0019,100.0019,100.00-4.98%10,804
Aug 6, 202520,000.0020,100.0020,000.0020,100.0020,100.004.69%304
Aug 5, 202519,300.0019,300.0019,200.0019,200.0019,200.00-0.52%1,500
Aug 4, 202519,300.0019,300.0019,300.0019,300.0019,300.00-0.52%613
Aug 1, 202519,500.0019,500.0019,400.0019,400.0019,400.00-5.83%1,304
Jul 31, 202522,000.0022,000.0020,600.0020,600.0020,600.00-9.65%1,872,107
Jul 30, 202519,500.0022,800.0019,500.0022,800.0022,800.008.57%1,483,110
Jul 29, 202521,000.0021,000.0021,000.0021,000.0021,000.00-1,682,300
Jul 28, 202521,000.0021,000.0019,400.0021,000.0021,000.00-2.33%1,766,211
Jul 25, 202519,900.0021,500.0018,200.0021,500.0021,500.009.14%4,024,205
Jul 24, 202519,500.0019,700.0019,500.0019,700.0019,700.00-1.01%3,100
Jul 23, 202520,200.0020,200.0019,000.0019,900.0019,900.003.65%1,400
Jul 22, 202519,000.0019,200.0019,000.0019,200.0019,200.00-4.00%609
Jul 21, 202519,500.0020,000.0019,500.0020,000.0020,000.00-1.48%9,292
Jul 18, 202519,000.0020,300.0018,300.0020,300.0020,300.004.64%5,300
Jul 16, 202519,200.0019,400.0018,200.0019,400.0019,400.000.52%4,242,746
Jul 15, 202519,300.0019,300.0019,300.0019,300.0019,300.00-1.03%386
Jul 14, 202519,500.0019,500.0019,500.0019,500.0019,500.00-501
Jul 7, 202519,500.0019,500.0019,500.0019,500.0019,500.00-8.88%4,551,226
Jul 1, 202521,400.0021,400.0021,400.0021,400.0021,400.00-2.73%162
Jun 30, 202520,200.0022,000.0020,000.0022,000.0022,000.005.26%24,644