DongNai Plastic Construction Joint-stock Company (HNX:DNP)
Vietnam · Delayed Price · Currency is VND 20,400
+1,200 (6.25%)
At close: Jan 9, 2026
HNX:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2.06% | 200 |
| Nov 28, 2025 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 613 |
| Nov 27, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 803 |
| Nov 24, 2025 | 21,800.00 | 21,800.00 | 19,900.00 | 20,000.00 | 20,000.00 | -8.68% | 3,059 |
| Nov 21, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 9.50% | 2,500 |
| Nov 19, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,506,500 |
| Nov 18, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 9.29% | 1,500 |
| Nov 13, 2025 | 19,400.00 | 19,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 700 |
| Nov 12, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.61% | 100 |
| Nov 11, 2025 | 19,000.00 | 19,000.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.76% | 3,400 |
| Nov 10, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.74% | 200 |
| Nov 7, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -4.52% | 100 |
| Nov 5, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 101 |
| Nov 3, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,711,890 |
| Oct 31, 2025 | 18,800.00 | 20,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | 2.56% | 5,201 |
| Oct 30, 2025 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 602 |
| Oct 28, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1.01% | 6,535,798 |
| Oct 27, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.21% | 2,094,572 |
| Oct 22, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -5.00% | 8,301,132 |
| Oct 21, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 5,500,593 |
| Oct 20, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,115,842 |
| Oct 17, 2025 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 5.26% | 600 |
| Oct 15, 2025 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | - | 600 |
| Oct 9, 2025 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 3,600 |
| Oct 7, 2025 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 613 |
| Oct 3, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | 2,101 |
| Oct 1, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -9.05% | 1,200 |
| Sep 30, 2025 | 18,500.00 | 21,000.00 | 18,500.00 | 21,000.00 | 21,000.00 | 2.44% | 27,900 |
| Sep 29, 2025 | 17,200.00 | 20,500.00 | 17,200.00 | 20,500.00 | 20,500.00 | 7.33% | 1,088,900 |
| Sep 26, 2025 | 19,200.00 | 19,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.55% | 1,500 |