An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,400.00 | 10,450.00 | 10,050.00 | 10,150.00 | 9,338.88 | 4,283,400 |
| 2024-08-14 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 9,568.90 | 3,149,400 |
| 2024-08-13 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,660.91 | 3,049,900 |
| 2024-08-12 | 10,400.00 | 10,500.00 | 10,300.00 | 10,450.00 | 9,614.90 | 4,558,000 |
| 2024-08-09 | 10,500.00 | 10,600.00 | 10,300.00 | 10,350.00 | 9,522.89 | 6,630,600 |
| 2024-08-08 | 10,750.00 | 10,750.00 | 10,300.00 | 10,300.00 | 9,476.89 | 11,605,500 |
| 2024-08-07 | 10,850.00 | 10,900.00 | 10,500.00 | 10,800.00 | 9,936.93 | 8,287,700 |
| 2024-08-06 | 10,700.00 | 10,900.00 | 10,550.00 | 10,850.00 | 9,982.94 | 4,066,400 |
| 2024-08-05 | 11,000.00 | 11,150.00 | 10,550.00 | 10,550.00 | 9,706.91 | 9,415,600 |
| 2024-08-02 | 11,100.00 | 11,400.00 | 11,050.00 | 11,300.00 | 10,396.98 | 4,444,500 |
| 2024-08-01 | 11,650.00 | 11,750.00 | 11,100.00 | 11,200.00 | 10,304.97 | 9,501,500 |
| 2024-07-31 | 12,100.00 | 12,100.00 | 11,650.00 | 11,650.00 | 10,719.01 | 8,013,700 |
| 2024-07-30 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,041.04 | 16,476,600 |
| 2024-07-29 | 11,800.00 | 11,850.00 | 11,650.00 | 11,700.00 | 10,765.01 | 2,255,700 |
| 2024-07-26 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 10,765.01 | 2,441,900 |
| 2024-07-25 | 11,450.00 | 11,600.00 | 11,250.00 | 11,450.00 | 10,534.99 | 4,346,200 |
| 2024-07-24 | 11,350.00 | 11,700.00 | 11,150.00 | 11,650.00 | 10,719.01 | 4,276,000 |
| 2024-07-23 | 11,650.00 | 12,000.00 | 11,300.00 | 11,400.00 | 10,488.99 | 4,708,100 |
| 2024-07-22 | 11,750.00 | 11,800.00 | 11,250.00 | 11,700.00 | 10,765.01 | 6,214,100 |
| 2024-07-19 | 12,050.00 | 12,050.00 | 11,650.00 | 11,700.00 | 10,765.01 | 4,318,100 |
| 2024-07-18 | 11,700.00 | 12,050.00 | 11,650.00 | 12,050.00 | 11,087.04 | 6,755,000 |
| 2024-07-17 | 12,350.00 | 12,350.00 | 11,350.00 | 11,700.00 | 10,765.01 | 9,067,900 |
| 2024-07-16 | 12,500.00 | 12,600.00 | 12,150.00 | 12,200.00 | 11,225.05 | 6,840,800 |
| 2024-07-15 | 12,200.00 | 12,600.00 | 11,950.00 | 12,400.00 | 11,409.07 | 9,416,100 |
| 2024-07-12 | 12,150.00 | 12,350.00 | 11,950.00 | 12,100.00 | 11,133.05 | 6,674,600 |
| 2024-07-11 | 11,800.00 | 12,100.00 | 11,750.00 | 12,050.00 | 11,087.04 | 11,919,900 |
| 2024-07-10 | 11,850.00 | 11,900.00 | 11,700.00 | 11,700.00 | 10,765.01 | 3,597,000 |
| 2024-07-09 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 10,857.02 | 8,335,000 |
| 2024-07-08 | 11,800.00 | 11,850.00 | 11,550.00 | 11,750.00 | 10,811.02 | 4,081,400 |
| 2024-07-05 | 11,400.00 | 11,900.00 | 11,400.00 | 11,650.00 | 10,719.01 | 11,375,600 |
| 2024-07-04 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 10,488.99 | 2,116,600 |
| 2024-07-03 | 11,400.00 | 11,550.00 | 11,300.00 | 11,500.00 | 10,580.99 | 3,246,700 |
| 2024-07-02 | 11,200.00 | 11,500.00 | 11,150.00 | 11,300.00 | 10,396.98 | 3,734,100 |
| 2024-07-01 | 11,050.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,304.97 | 2,053,100 |
| 2024-06-28 | 11,450.00 | 11,500.00 | 10,850.00 | 11,050.00 | 10,166.96 | 7,799,000 |
| 2024-06-27 | 11,550.00 | 11,750.00 | 11,350.00 | 11,400.00 | 10,488.99 | 3,712,600 |
| 2024-06-26 | 11,500.00 | 11,950.00 | 11,400.00 | 11,500.00 | 10,580.99 | 16,711,199 |
| 2024-06-25 | 11,200.00 | 11,550.00 | 11,150.00 | 11,500.00 | 10,580.99 | 3,947,100 |
| 2024-06-24 | 11,650.00 | 11,650.00 | 11,100.00 | 11,200.00 | 10,304.97 | 4,235,500 |
| 2024-06-21 | 11,250.00 | 11,650.00 | 11,200.00 | 11,500.00 | 10,580.99 | 6,333,300 |
| 2024-06-20 | 11,250.00 | 11,350.00 | 11,050.00 | 11,250.00 | 10,350.97 | 3,367,200 |
| 2024-06-19 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,350.97 | 2,028,400 |
| 2024-06-18 | 11,150.00 | 11,350.00 | 11,100.00 | 11,150.00 | 10,258.96 | 2,821,100 |
| 2024-06-17 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,166.96 | 5,204,500 |
| 2024-06-14 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 10,212.96 | 7,863,700 |
| 2024-06-13 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 10,488.99 | 3,240,300 |
| 2024-06-12 | 11,300.00 | 11,550.00 | 11,300.00 | 11,500.00 | 10,580.99 | 4,012,500 |
| 2024-06-11 | 11,650.00 | 11,700.00 | 11,200.00 | 11,250.00 | 10,350.97 | 10,707,700 |
| 2024-06-10 | 11,900.00 | 11,950.00 | 11,550.00 | 11,650.00 | 10,719.01 | 8,473,100 |
| 2024-06-07 | 12,100.00 | 12,100.00 | 11,800.00 | 11,850.00 | 10,903.02 | 3,872,700 |
| 2024-06-06 | 11,850.00 | 12,150.00 | 11,750.00 | 11,950.00 | 10,995.03 | 6,828,000 |
| 2024-06-05 | 12,150.00 | 12,150.00 | 11,750.00 | 11,750.00 | 10,811.02 | 7,209,300 |
| 2024-06-04 | 11,950.00 | 12,350.00 | 11,950.00 | 12,000.00 | 11,041.04 | 5,506,400 |
| 2024-06-03 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 10,949.03 | 5,472,300 |
| 2024-05-31 | 12,200.00 | 12,350.00 | 11,800.00 | 11,850.00 | 10,903.02 | 6,617,100 |
| 2024-05-30 | 12,200.00 | 12,350.00 | 11,850.00 | 12,150.00 | 11,179.05 | 6,672,600 |
| 2024-05-29 | 11,650.00 | 12,450.00 | 11,550.00 | 12,250.00 | 11,271.06 | 20,850,500 |
| 2024-05-28 | 11,250.00 | 11,800.00 | 11,200.00 | 11,650.00 | 10,719.01 | 10,103,100 |
| 2024-05-27 | 11,150.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,304.97 | 2,080,400 |
| 2024-05-24 | 11,400.00 | 11,750.00 | 10,800.00 | 11,000.00 | 10,120.95 | 13,309,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 300.0000 VND |
| 2025-05-30 | 300.0000 VND |
| 2021-09-01 | 550.0006 VND |
| 2020-09-14 | 500.0000 VND |
| 2019-08-14 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.