Haiphong Electricity Water Machine Assembly JSC (HNX:DNC)
Vietnam
· Delayed Price · Currency is VND 57,200
+5,067 (9.72%)
At close: Mar 6, 2026
HNX:DNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | -2.56% | 634 |
| Mar 6, 2026 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 57,200.00 | 9.72% | 101 |
| Mar 5, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 52,132.88 | -0.93% | 901 |
| Mar 4, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,620.10 | - | 950 |
| Mar 3, 2026 | 53,500.00 | 54,000.00 | 53,500.00 | 54,000.00 | 52,620.10 | -3.91% | 1,000 |
| Mar 2, 2026 | 51,500.00 | 56,200.00 | 51,500.00 | 56,200.00 | 54,763.88 | -1.75% | 2,025 |
| Feb 27, 2026 | 55,000.00 | 57,200.00 | 55,000.00 | 57,200.00 | 55,738.33 | 10.00% | 200 |
| Feb 25, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,671.21 | -8.77% | 121 |
| Feb 24, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,543.44 | -9.67% | 123 |
| Feb 12, 2026 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 61,487.56 | - | 102 |
| Feb 10, 2026 | 57,400.00 | 63,100.00 | 57,400.00 | 63,100.00 | 61,487.56 | 9.93% | 4,737 |
| Feb 9, 2026 | 56,600.00 | 57,400.00 | 56,600.00 | 57,400.00 | 55,933.22 | 9.96% | 608 |
| Feb 6, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 50,866.10 | -6.62% | 900 |
| Feb 5, 2026 | 52,000.00 | 55,900.00 | 52,000.00 | 55,900.00 | 54,471.55 | 9.82% | 4,230 |
| Feb 4, 2026 | 48,000.00 | 57,700.00 | 48,000.00 | 50,900.00 | 49,599.32 | -3.23% | 1,200 |
| Feb 3, 2026 | 53,000.00 | 53,000.00 | 52,600.00 | 52,600.00 | 51,255.88 | -0.75% | 2,100 |
| Feb 2, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,645.66 | 1.53% | 101 |
| Jan 29, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 50,866.10 | -0.57% | 100 |
| Jan 28, 2026 | 52,000.00 | 52,500.00 | 52,000.00 | 52,500.00 | 51,158.43 | 1.16% | 860 |
| Jan 27, 2026 | 52,000.00 | 52,000.00 | 51,900.00 | 51,900.00 | 50,573.76 | 0.19% | 1,200 |
| Jan 26, 2026 | 50,700.00 | 51,900.00 | 50,700.00 | 51,800.00 | 50,476.32 | 2.37% | 4,064 |
| Jan 23, 2026 | 50,800.00 | 50,800.00 | 50,500.00 | 50,600.00 | 49,306.98 | -1.36% | 1,115 |
| Jan 22, 2026 | 51,200.00 | 51,900.00 | 51,200.00 | 51,300.00 | 49,989.10 | 0.59% | 2,210 |
| Jan 21, 2026 | 50,200.00 | 51,000.00 | 50,200.00 | 51,000.00 | 49,696.76 | 1.59% | 1,300 |
| Jan 20, 2026 | 50,100.00 | 50,200.00 | 50,100.00 | 50,200.00 | 48,917.21 | 0.20% | 2,400 |
| Jan 19, 2026 | 50,000.00 | 50,100.00 | 50,000.00 | 50,100.00 | 48,819.76 | - | 400 |
| Jan 16, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 48,819.76 | - | 213 |
| Jan 15, 2026 | 50,100.00 | 50,100.00 | 50,000.00 | 50,100.00 | 48,819.76 | - | 1,100 |
| Jan 13, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 48,819.76 | - | 500 |
| Jan 12, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 48,819.76 | - | 210 |
| Jan 9, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 48,819.76 | - | 1,000 |
| Dec 31, 2025 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 48,819.76 | 0.20% | 1,000 |
| Dec 29, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 48,722.32 | - | 200 |
| Dec 25, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 48,722.32 | - | 205 |
| Dec 23, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 48,722.32 | 3.09% | 290 |
| Dec 11, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 47,260.65 | -3.96% | 200 |
| Dec 3, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 49,209.54 | - | 1,625 |
| Nov 28, 2025 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 49,209.54 | 2.02% | 600 |
| Nov 27, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,235.09 | - | 300 |
| Nov 24, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,235.09 | - | 150 |
| Nov 21, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,235.09 | - | 500 |
| Nov 20, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,235.09 | - | 500 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,235.09 | - | 1,000 |
| Nov 10, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,235.09 | -10.00% | 700 |
| Nov 4, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,594.55 | 10.00% | 101 |
| Oct 31, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 48,722.32 | - | 784 |
| Oct 30, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 48,722.32 | - | 200 |
| Oct 29, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 48,722.32 | - | 100 |
| Oct 27, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 48,722.32 | -1.96% | 1,650 |
| Oct 24, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,696.76 | - | 101 |
| Oct 22, 2025 | 54,900.00 | 54,900.00 | 51,000.00 | 51,000.00 | 49,696.76 | - | 500 |
| Oct 16, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,696.76 | - | 1,019 |
| Oct 15, 2025 | 57,200.00 | 57,200.00 | 51,000.00 | 51,000.00 | 49,696.76 | -1.92% | 300 |
| Oct 9, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,671.21 | -3.70% | 500 |
| Oct 8, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,645.66 | -1.64% | 141 |
| Oct 7, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 52,506.42 | 9.80% | 180 |
| Oct 6, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 47,820.05 | -1.96% | 663 |
| Oct 1, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 48,776.45 | -5.56% | 200 |
| Sep 29, 2025 | 55,000.00 | 55,000.00 | 54,000.00 | 54,000.00 | 51,645.66 | - | 600 |
| Sep 25, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,645.66 | - | 2,101 |
| Sep 24, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,645.66 | -1.82% | 400 |
| Sep 23, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,602.06 | -1.08% | 737 |
| Sep 19, 2025 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 53,175.90 | -9.74% | 511 |
| Sep 18, 2025 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 58,914.30 | 10.00% | 101 |
| Sep 17, 2025 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 53,558.46 | -7.44% | 2,150 |
| Sep 15, 2025 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 57,862.26 | 10.00% | 100 |
| Sep 12, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,602.06 | 1.85% | 2,000 |