DNP Holding JSC

DNP
🏛️ vietnam →
19,100.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19,800.00 19,900.00 19,500.00 19,500.00 0.0M
2021-12-30 20,000.00 20,000.00 19,600.00 19,600.00 0.0M
2021-12-29 19,600.00 20,000.00 19,600.00 19,900.00 0.0M
2021-12-28 20,000.00 20,000.00 19,800.00 20,000.00 0.0M
2021-12-27 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2021-12-24 20,000.00 20,200.00 20,000.00 20,100.00 0.0M
2021-12-23 20,100.00 20,500.00 20,100.00 20,200.00 0.0M
2021-12-22 20,100.00 20,500.00 20,000.00 20,500.00 0.0M
2021-12-21 20,000.00 20,500.00 20,000.00 20,000.00 0.1M
2021-12-20 20,000.00 20,500.00 19,500.00 19,600.00 0.0M
2021-12-17 20,300.00 20,800.00 19,500.00 19,500.00 0.0M
2021-12-16 19,900.00 20,300.00 19,400.00 20,300.00 0.0M
2021-12-15 18,500.00 20,100.00 18,500.00 20,000.00 0.0M
2021-12-14 21,000.00 21,000.00 20,000.00 20,000.00 0.0M
2021-12-13 20,500.00 20,900.00 20,200.00 20,500.00 0.1M
2021-12-10 21,400.00 21,400.00 20,000.00 20,500.00 0.1M
2021-12-09 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2021-12-08 17,800.00 17,800.00 17,800.00 17,800.00 0.0M
2021-12-07 18,000.00 19,600.00 16,200.00 16,200.00 0.1M
2021-12-06 19,800.00 20,500.00 17,900.00 17,900.00 0.1M
2021-12-03 21,200.00 21,400.00 19,600.00 19,600.00 0.0M
2021-12-02 20,800.00 21,200.00 20,600.00 21,100.00 0.0M
2021-12-01 20,800.00 21,200.00 20,700.00 21,000.00 0.0M
2021-11-30 20,899.81 21,599.81 20,699.81 20,699.81 0.1M
2021-11-29 20,799.81 21,299.81 20,299.82 20,899.81 0.0M
2021-11-26 21,199.81 21,399.81 20,699.81 21,399.81 0.0M
2021-11-25 20,799.81 21,999.80 20,799.81 21,199.81 0.0M
2021-11-24 20,999.81 21,499.81 20,799.81 20,799.81 0.0M
2021-11-23 20,799.81 21,799.81 19,999.82 20,699.81 0.0M
2021-11-22 22,999.79 22,999.79 20,699.81 20,699.81 0.0M
2021-11-19 22,399.80 23,899.79 22,099.80 22,999.79 0.0M
2021-11-18 23,899.79 25,499.77 23,399.79 23,499.79 0.1M
2021-11-17 20,999.81 23,399.79 20,999.81 23,399.79 0.1M
2021-11-16 21,699.81 21,699.81 20,999.81 21,299.81 0.0M
2021-11-15 21,799.81 21,899.80 20,999.81 21,499.81 0.0M
2021-11-12 20,999.81 21,699.81 20,999.81 21,699.81 0.0M
2021-11-11 20,499.82 20,999.81 20,399.82 20,999.81 0.0M
2021-11-10 20,999.81 20,999.81 19,999.82 20,999.81 0.0M
2021-11-09 20,999.81 21,399.81 20,999.81 21,199.81 0.0M
2021-11-08 21,999.80 22,099.80 21,499.81 21,499.81 0.0M
2021-11-05 20,499.82 22,399.80 19,299.83 21,099.81 0.1M
2021-11-04 19,999.82 20,499.82 19,999.82 20,499.82 0.0M
2021-11-03 20,499.82 20,499.82 19,499.82 19,999.82 0.0M
2021-11-02 20,399.82 20,899.81 19,999.82 19,999.82 0.1M
2021-11-01 20,199.82 20,499.82 19,999.82 20,399.82 0.0M
2021-10-29 20,099.82 20,499.82 20,099.82 20,399.82 0.0M
2021-10-28 19,999.82 19,999.82 19,999.82 19,999.82 0.0M
2021-10-27 20,299.82 20,299.82 19,999.82 19,999.82 0.0M
2021-10-26 19,999.82 20,199.82 19,999.82 19,999.82 0.0M
2021-10-25 19,699.82 19,699.82 19,699.82 19,699.82 0.0M
2021-10-21 19,499.82 19,499.82 19,499.82 19,499.82 0.0M
2021-10-20 20,299.82 20,699.81 20,299.82 20,699.81 0.0M
2021-10-15 20,199.82 20,999.81 19,399.83 20,699.81 0.0M
2021-10-14 19,999.82 20,399.82 19,799.82 20,399.82 0.0M
2021-10-13 19,999.82 20,099.82 19,999.82 20,099.82 0.0M
2021-10-12 20,299.82 20,299.82 20,099.82 20,099.82 0.0M
2021-10-11 19,199.83 20,399.82 19,199.83 20,399.82 0.0M
2021-10-08 19,099.83 19,899.82 18,999.83 19,899.82 0.0M
2021-10-06 19,899.82 19,899.82 18,999.83 19,899.82 0.0M
2021-10-05 19,299.83 19,999.82 19,299.83 19,999.82 0.0M
2021-10-04 19,799.82 19,799.82 18,999.83 18,999.83 0.0M
2021-10-01 19,799.82 19,799.82 19,799.82 19,799.82 0.0M
2021-09-30 19,399.83 19,699.82 19,399.83 19,699.82 0.0M
2021-09-29 19,399.83 19,799.82 19,399.83 19,699.82 0.0M
2021-09-28 19,899.82 19,899.82 19,299.83 19,399.83 0.0M
2021-09-27 19,999.82 19,999.82 19,799.82 19,799.82 0.0M
2021-09-24 20,099.82 20,099.82 19,999.82 19,999.82 0.0M
2021-09-23 20,299.82 20,299.82 19,999.82 20,099.82 0.0M
2021-09-22 19,999.82 20,999.81 19,999.82 20,299.82 0.0M
2021-09-21 20,299.82 20,299.82 19,999.82 19,999.82 0.0M
2021-09-20 20,399.82 20,499.82 20,299.82 20,299.82 0.0M
2021-09-17 20,399.82 20,499.82 20,399.82 20,499.82 0.0M
2021-09-16 20,499.82 20,499.82 20,499.82 20,499.82 0.0M
2021-09-15 20,399.82 20,999.81 20,299.82 20,499.82 0.0M
2021-09-14 20,199.82 20,499.82 20,199.82 20,399.82 0.0M
2021-09-13 20,399.82 20,399.82 20,199.82 20,199.82 0.0M
2021-09-10 19,599.82 20,499.82 19,499.82 20,499.82 0.0M
2021-09-09 20,999.81 20,999.81 19,599.82 19,599.82 0.0M
2021-09-08 20,299.82 20,999.81 19,499.82 19,499.82 0.0M
2021-09-07 19,999.82 20,299.82 19,999.82 20,299.82 0.0M
2021-09-06 19,999.82 20,299.82 19,999.82 19,999.82 0.0M
2021-09-01 19,999.82 19,999.82 19,999.82 19,999.82 0.0M
2021-08-31 19,899.82 19,999.82 19,899.82 19,999.82 0.0M
2021-08-30 20,099.82 20,099.82 19,999.82 19,999.82 0.0M
2021-08-27 20,199.82 20,199.82 19,599.82 19,599.82 0.0M
2021-08-26 19,999.82 20,299.82 19,999.82 20,299.82 0.0M
2021-08-25 20,399.82 20,399.82 19,999.82 19,999.82 0.0M
2021-08-24 20,499.82 20,499.82 19,499.82 19,499.82 0.0M
2021-08-23 19,499.82 20,499.82 19,499.82 20,499.82 0.0M
2021-08-20 19,999.82 20,499.82 19,499.82 19,499.82 0.0M
2021-08-19 20,499.82 20,499.82 20,299.82 20,299.82 0.0M
2021-08-18 20,499.82 20,499.82 20,499.82 20,499.82 0.0M
2021-08-17 20,699.81 20,699.81 20,499.82 20,499.82 0.0M
2021-08-16 20,499.82 20,699.81 20,099.82 20,699.81 0.0M
2021-08-13 20,699.81 20,699.81 20,699.81 20,699.81 0.0M
2021-08-12 21,999.80 21,999.80 21,999.80 21,999.80 0.0M
2021-08-11 20,899.81 20,999.81 20,899.81 20,999.81 0.0M
2021-08-10 20,299.82 21,999.80 20,299.82 20,999.81 0.0M
2021-08-09 20,899.81 20,899.81 20,299.82 20,299.82 0.0M
2021-08-06 19,799.82 20,299.82 19,799.82 20,299.82 0.0M
2021-08-05 20,999.81 20,999.81 20,999.81 20,999.81 0.0M
2021-08-04 20,099.82 20,999.81 20,099.82 20,999.81 0.0M
2021-08-03 19,999.82 20,099.82 19,999.82 20,099.82 0.0M
2021-07-30 19,999.82 20,899.81 19,499.82 20,899.81 0.0M
2021-07-29 20,899.81 20,899.81 19,999.82 20,899.81 0.0M
2021-07-28 20,899.81 20,899.81 20,899.81 20,899.81 0.0M
2021-07-27 19,999.82 21,099.81 19,999.82 21,099.81 0.0M
2021-07-26 20,999.81 21,399.81 19,899.82 21,199.81 0.0M
2021-07-23 19,399.83 21,899.80 19,399.83 21,399.81 0.0M
2021-07-22 19,899.82 20,499.82 19,899.82 19,999.82 0.0M
2021-07-21 18,499.83 21,299.81 18,499.83 20,999.81 0.0M
2021-07-19 19,499.82 19,499.82 19,499.82 19,499.82 0.0M
2021-07-15 20,399.82 20,399.82 20,399.82 20,399.82 0.0M
2021-07-14 20,499.82 20,499.82 20,499.82 20,499.82 0.0M
2021-07-13 20,499.82 20,499.82 20,499.82 20,499.82 0.0M
2021-07-12 19,099.83 21,399.81 19,099.83 20,499.82 0.0M
2021-07-09 20,699.81 20,699.81 19,999.82 20,099.82 0.0M
2021-07-08 21,599.81 21,599.81 21,599.81 21,599.81 0.0M
2021-07-07 20,999.81 20,999.81 20,699.81 20,699.81 0.0M
2021-07-06 20,699.81 20,699.81 20,699.81 20,699.81 0.0M
2021-07-05 20,599.81 20,999.81 20,599.81 20,599.81 0.0M
2021-07-02 21,599.81 21,599.81 21,299.81 21,299.81 0.0M
2021-07-01 21,799.81 21,799.81 21,699.81 21,699.81 0.0M
2021-06-30 21,499.81 21,799.81 21,299.81 21,799.81 0.0M
2021-06-29 21,999.80 21,999.80 21,499.81 21,499.81 0.0M
2021-06-28 21,999.80 21,999.80 21,999.80 21,999.80 0.1M
2021-06-25 21,499.81 22,899.79 21,499.81 21,599.81 0.0M
2021-06-24 22,699.80 22,999.79 22,699.80 22,999.79 0.0M
2021-06-23 22,999.79 22,999.79 21,999.80 22,099.80 0.0M
2021-06-22 21,599.81 22,999.79 21,299.81 22,999.79 0.0M
2021-06-21 22,799.80 22,999.79 22,799.80 22,999.79 0.0M
2021-06-18 23,099.79 23,099.79 22,999.79 22,999.79 0.0M
2021-06-17 20,999.81 23,099.79 20,999.81 23,099.79 0.0M
2021-06-16 21,499.81 21,799.81 20,999.81 20,999.81 0.0M
2021-06-15 22,999.79 23,299.79 21,999.80 21,999.80 0.0M
2021-06-14 24,999.78 24,999.78 23,399.79 23,399.79 0.0M
2021-06-11 24,999.78 24,999.78 24,999.78 24,999.78 0.0M
2021-06-10 24,999.78 25,199.77 24,999.78 25,199.77 0.1M
2021-06-09 23,999.78 24,999.78 23,899.79 24,999.78 0.0M
2021-06-08 22,999.79 24,699.78 22,999.79 23,999.78 0.1M
2021-06-07 21,599.81 23,099.79 21,599.81 23,099.79 0.0M
2021-06-04 22,199.80 22,999.79 21,999.80 22,499.80 0.0M
2021-06-03 22,099.80 22,099.80 21,999.80 21,999.80 0.0M
2021-06-02 21,999.80 22,499.80 21,499.81 22,299.80 0.2M
2021-06-01 21,999.80 22,199.80 21,899.80 21,999.80 0.1M
2021-05-31 21,799.81 21,999.80 21,799.81 21,999.80 0.1M
2021-05-28 22,199.80 22,499.80 21,899.80 21,999.80 0.0M
2021-05-27 20,499.82 20,499.82 20,499.82 20,499.82 0.0M
2021-05-26 21,899.80 21,999.80 20,599.81 20,799.81 0.0M
2021-05-25 22,999.79 22,999.79 21,999.80 21,999.80 0.0M
2021-05-24 21,699.81 21,699.81 21,699.81 21,699.81 0.0M
2021-05-21 21,499.81 21,699.81 21,199.81 21,699.81 0.0M
2021-05-20 20,999.81 21,699.81 20,999.81 21,699.81 0.0M
2021-05-19 21,899.80 21,899.80 21,199.81 21,699.81 0.0M
2021-05-18 22,199.80 22,199.80 21,799.81 21,899.80 0.0M
2021-05-17 22,199.80 22,199.80 22,199.80 22,199.80 0.0M
2021-05-14 22,099.80 22,299.80 22,099.80 22,299.80 0.0M
2021-05-13 23,499.79 23,499.79 23,399.79 23,399.79 0.0M
2021-05-12 22,999.79 22,999.79 22,999.79 22,999.79 0.0M
2021-05-11 22,999.79 22,999.79 22,999.79 22,999.79 0.0M
2021-05-10 22,899.79 22,999.79 21,999.80 22,999.79 0.1M
2021-05-07 22,899.79 23,499.79 21,999.80 21,999.80 0.0M
2021-05-06 19,699.82 21,399.81 19,699.82 21,399.81 0.0M
2021-05-05 21,099.81 21,099.81 19,499.82 19,499.82 0.0M
2021-05-04 20,499.82 20,999.81 19,499.82 19,499.82 0.0M
2021-04-29 20,999.81 20,999.81 20,399.82 20,499.82 0.0M
2021-04-28 21,499.81 21,499.81 20,999.81 21,399.81 0.0M
2021-04-27 22,799.80 22,799.80 22,199.80 22,799.80 0.0M
2021-04-26 22,499.80 22,899.79 22,299.80 22,899.79 0.0M
2021-04-23 22,799.80 22,999.79 22,199.80 22,999.79 0.0M
2021-04-22 23,199.79 23,199.79 22,999.79 22,999.79 0.0M
2021-04-20 23,199.79 23,499.79 22,999.79 23,199.79 0.0M
2021-04-19 21,699.81 23,599.79 21,699.81 23,199.79 0.0M
2021-04-16 22,599.80 22,599.80 22,599.80 22,599.80 0.0M
2021-04-15 22,599.80 23,899.79 21,499.81 23,899.79 0.0M
2021-04-14 22,699.80 23,599.79 22,499.80 23,599.79 0.0M
2021-04-13 24,299.78 24,299.78 23,999.78 23,999.78 0.0M
2021-04-12 24,099.78 24,099.78 23,799.79 23,799.79 0.0M
2021-04-09 23,799.79 23,799.79 23,799.79 23,799.79 0.0M
2021-04-08 23,799.79 23,799.79 23,799.79 23,799.79 0.0M
2021-04-07 24,899.78 24,899.78 23,599.79 23,799.79 0.0M
2021-04-06 24,099.78 24,099.78 24,099.78 24,099.78 0.0M
2021-04-05 24,099.78 25,299.77 23,999.78 25,299.77 0.0M
2021-04-02 24,499.78 25,399.77 23,999.78 25,399.77 0.0M
2021-04-01 25,299.77 25,399.77 24,999.78 25,399.77 0.0M
2021-03-31 23,799.79 25,499.77 23,799.79 25,499.77 0.0M
2021-03-30 24,699.78 24,699.78 24,699.78 24,699.78 0.0M
2021-03-29 26,399.76 27,899.75 24,499.78 25,999.77 0.0M
2021-03-26 24,499.78 25,399.77 23,599.79 25,399.77 0.0M
2021-03-25 25,399.77 25,399.77 25,399.77 25,399.77 0.0M
2021-03-24 25,299.77 26,499.76 25,199.77 25,399.77 0.0M
2021-03-23 26,999.76 27,499.75 26,499.76 26,499.76 0.1M
2021-03-22 24,899.78 26,299.76 24,899.78 26,299.76 0.0M
2021-03-19 25,899.77 26,499.76 24,999.78 24,999.78 0.1M
2021-03-18 25,499.77 25,499.77 24,499.78 24,499.78 0.0M
2021-03-17 25,199.77 26,199.76 25,199.77 25,299.77 0.0M
2021-03-16 25,399.77 27,799.75 25,399.77 26,399.76 0.0M
2021-03-15 25,099.77 25,599.77 24,299.78 25,499.77 0.0M
2021-03-12 25,499.77 25,499.77 23,999.78 24,999.78 0.0M
2021-03-11 25,499.77 25,999.77 24,999.78 25,599.77 0.0M
2021-03-10 25,399.77 25,999.77 24,499.78 25,099.77 0.0M
2021-03-09 26,699.76 27,999.75 25,099.77 26,699.76 0.0M
2021-03-08 24,999.78 26,699.76 24,999.78 26,699.76 0.1M
2021-03-05 23,999.78 24,299.78 23,999.78 24,299.78 0.0M
2021-03-04 21,999.80 23,299.79 21,999.80 22,099.80 0.1M
2021-03-03 21,199.81 23,599.79 21,099.81 21,199.81 0.3M
2021-03-02 20,899.81 21,499.81 20,099.82 21,499.81 0.0M
2021-03-01 22,499.80 22,499.80 20,899.81 20,899.81 0.0M
2021-02-26 20,999.81 21,499.81 20,499.82 21,499.81 0.1M
2021-02-25 21,099.81 21,599.81 21,099.81 21,599.81 0.0M
2021-02-24 20,899.81 21,499.81 20,799.81 21,099.81 0.1M
2021-02-23 18,499.83 20,199.82 18,499.83 20,199.82 0.1M
2021-02-22 18,799.83 18,799.83 18,399.83 18,399.83 0.0M
2021-02-19 18,499.83 18,799.83 18,399.83 18,799.83 0.0M
2021-02-18 18,499.83 18,799.83 18,399.83 18,799.83 0.0M
2021-02-17 17,999.84 18,499.83 17,999.84 18,499.83 0.0M
2021-02-09 18,399.83 18,499.83 18,399.83 18,399.83 0.0M
2021-02-08 17,999.84 18,099.84 17,999.84 17,999.84 0.0M
2021-02-05 18,199.84 18,199.84 17,999.84 17,999.84 0.0M
2021-02-03 17,999.84 18,199.84 17,999.84 18,199.84 0.0M
2021-02-02 17,499.84 18,199.84 17,499.84 18,199.84 0.0M
2021-01-28 17,299.84 18,299.84 17,299.84 18,299.84 0.0M
2021-01-27 17,999.84 18,299.84 17,999.84 18,299.84 0.0M
2021-01-26 18,199.84 18,399.83 17,999.84 18,399.83 0.0M
2021-01-25 18,499.83 18,499.83 18,499.83 18,499.83 0.0M
2021-01-22 18,199.84 18,299.84 17,999.84 18,299.84 0.0M
2021-01-21 18,199.84 18,299.84 18,199.84 18,299.84 0.0M
2021-01-20 18,399.83 18,399.83 18,399.83 18,399.83 0.0M
2021-01-19 17,999.84 17,999.84 17,999.84 17,999.84 0.0M
2021-01-18 18,399.83 18,499.83 17,999.84 18,299.84 0.0M
2021-01-15 18,299.84 18,499.83 18,199.84 18,299.84 0.0M
2021-01-14 18,099.84 18,299.84 17,999.84 18,299.84 0.0M
2021-01-13 18,299.84 18,399.83 18,199.84 18,199.84 0.0M
2021-01-12 19,499.82 19,899.82 18,199.84 18,199.84 0.0M
2021-01-11 17,999.84 18,999.83 17,999.84 18,099.84 0.0M
2021-01-08 16,899.85 18,399.83 16,599.85 17,999.84 0.0M
2021-01-07 18,399.83 18,399.83 17,999.84 17,999.84 0.0M
2021-01-06 17,899.84 19,599.82 17,499.84 19,599.82 0.0M
2021-01-05 18,199.84 18,199.84 17,899.84 17,899.84 0.0M