DongNai Plastic Construction Joint-stock Company (HNX:DNP)
Vietnam
· Delayed Price · Currency is VND 19,100
0.00 (0.00%)
At close: Dec 3, 2025
HNX:DNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 19,400.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | - | 15,800 |
| Sep 24, 2025 | 19,300.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | 1.04% | 9,602 |
| Sep 23, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | -0.52% | 1,073,400 |
| Sep 22, 2025 | 18,800.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | - | 600 |
| Sep 19, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1.58% | 7,500 |
| Sep 18, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 2,000 |
| Sep 16, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 2,100 |
| Sep 15, 2025 | 18,800.00 | 19,400.00 | 18,800.00 | 19,400.00 | 19,400.00 | 3.19% | 600 |
| Sep 12, 2025 | 19,100.00 | 19,100.00 | 18,800.00 | 18,800.00 | 18,800.00 | -7.84% | 17,518 |
| Sep 9, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 5.70% | 100 |
| Sep 8, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.52% | 1,768 |
| Sep 5, 2025 | 19,100.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 4,300 |
| Sep 4, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | 310 |
| Sep 3, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.37% | 210 |
| Aug 29, 2025 | 19,100.00 | 20,400.00 | 19,100.00 | 20,400.00 | 20,400.00 | 4.62% | 135,764 |
| Aug 28, 2025 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 700 |
| Aug 25, 2025 | 19,400.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 700 |
| 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 |