DongNai Plastic Construction Joint-stock Company (HNX:DNP)
Vietnam · Delayed Price · Currency is VND 19,900
+100 (0.51%)
At close: Apr 24, 2026
HNX:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19,000.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 0.51% | 400 |
| Apr 22, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3.66% | 300 |
| Apr 21, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -4.02% | 1,800 |
| Apr 20, 2026 | 19,000.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | - | 2,131 |
| Apr 17, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 4.74% | 4,000,553 |
| Apr 16, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -4.04% | 1,701 |
| Apr 15, 2026 | 19,000.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | - | 2,000,200 |
| Apr 8, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.21% | 6,000 |
| Apr 6, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -4.52% | 164 |
| Apr 2, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 4.19% | 3,119 |
| Apr 1, 2026 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | -9.05% | 6,000 |
| Mar 31, 2026 | 19,400.00 | 21,000.00 | 19,400.00 | 21,000.00 | 21,000.00 | 9.95% | 31,000 |
| Mar 30, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.04% | 109,500 |
| Mar 27, 2026 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1.58% | 143 |
| Mar 26, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.55% | 2,300 |
| Mar 25, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2.60% | 5,000 |
| Mar 24, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.05% | 600 |
| Mar 23, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -4.52% | 3,898 |
| Mar 20, 2026 | 18,900.00 | 19,900.00 | 18,900.00 | 19,900.00 | 19,900.00 | 2.58% | 5,107 |
| Mar 19, 2026 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | -3.00% | 648,521 |
| 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 |