An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,300.00 | 11,500.00 | 11,200.00 | 11,450.00 | 10,534.99 | 3,635,000 |
| 2024-05-22 | 11,650.00 | 11,700.00 | 11,300.00 | 11,300.00 | 10,396.98 | 4,689,800 |
| 2024-05-21 | 11,450.00 | 11,750.00 | 11,200.00 | 11,550.00 | 10,627.00 | 7,565,800 |
| 2024-05-20 | 11,800.00 | 11,800.00 | 11,400.00 | 11,450.00 | 10,534.99 | 4,743,600 |
| 2024-05-17 | 11,150.00 | 11,600.00 | 11,000.00 | 11,500.00 | 10,580.99 | 10,322,000 |
| 2024-05-16 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,212.96 | 4,218,100 |
| 2024-05-15 | 11,050.00 | 11,300.00 | 11,050.00 | 11,100.00 | 10,212.96 | 2,765,500 |
| 2024-05-14 | 11,250.00 | 11,250.00 | 11,050.00 | 11,100.00 | 10,212.96 | 2,466,900 |
| 2024-05-13 | 11,050.00 | 11,400.00 | 11,050.00 | 11,150.00 | 10,258.96 | 5,854,700 |
| 2024-05-10 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,028.94 | 5,650,900 |
| 2024-05-09 | 10,800.00 | 10,850.00 | 10,550.00 | 10,650.00 | 9,798.92 | 1,690,500 |
| 2024-05-08 | 10,600.00 | 10,750.00 | 10,450.00 | 10,700.00 | 9,844.93 | 1,821,900 |
| 2024-05-07 | 10,500.00 | 10,850.00 | 10,450.00 | 10,650.00 | 9,798.92 | 4,827,100 |
| 2024-05-06 | 10,150.00 | 10,500.00 | 10,050.00 | 10,500.00 | 9,660.91 | 2,895,200 |
| 2024-05-03 | 10,100.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,246.87 | 1,385,100 |
| 2024-05-02 | 10,250.00 | 10,250.00 | 9,980.00 | 10,100.00 | 9,292.87 | 1,999,600 |
| 2024-04-26 | 9,680.00 | 9,860.00 | 9,620.00 | 9,780.00 | 8,998.45 | 2,101,800 |
| 2024-04-25 | 9,780.00 | 9,800.00 | 9,680.00 | 9,720.00 | 8,943.24 | 1,188,500 |
| 2024-04-24 | 9,590.00 | 9,830.00 | 9,550.00 | 9,790.00 | 9,007.65 | 2,035,800 |
| 2024-04-23 | 9,660.00 | 9,670.00 | 9,400.00 | 9,480.00 | 8,722.42 | 1,822,100 |
| 2024-04-22 | 9,630.00 | 9,720.00 | 9,390.00 | 9,660.00 | 8,888.04 | 1,697,400 |
| 2024-04-19 | 9,600.00 | 9,790.00 | 9,500.00 | 9,500.00 | 8,740.82 | 2,803,000 |
| 2024-04-17 | 9,950.00 | 10,200.00 | 9,820.00 | 9,900.00 | 9,108.86 | 2,107,900 |
| 2024-04-16 | 10,050.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,108.86 | 4,630,400 |
| 2024-04-15 | 10,700.00 | 10,750.00 | 10,050.00 | 10,050.00 | 9,246.87 | 5,509,000 |
| 2024-04-12 | 10,800.00 | 10,900.00 | 10,650.00 | 10,800.00 | 9,936.93 | 3,471,800 |
| 2024-04-11 | 10,900.00 | 10,950.00 | 10,750.00 | 10,750.00 | 9,890.93 | 4,772,500 |
| 2024-04-10 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,120.95 | 2,219,700 |
| 2024-04-09 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 10,120.95 | 2,775,600 |
| 2024-04-08 | 11,250.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,120.95 | 3,048,300 |
| 2024-04-05 | 11,100.00 | 11,500.00 | 10,950.00 | 11,250.00 | 10,350.97 | 6,864,600 |
| 2024-04-04 | 11,350.00 | 11,400.00 | 11,050.00 | 11,100.00 | 10,212.96 | 3,664,400 |
| 2024-04-03 | 11,200.00 | 11,600.00 | 11,150.00 | 11,300.00 | 10,396.98 | 8,540,900 |
| 2024-04-02 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,304.97 | 2,991,100 |
| 2024-04-01 | 11,200.00 | 11,300.00 | 11,050.00 | 11,150.00 | 10,258.96 | 2,368,700 |
| 2024-03-29 | 11,050.00 | 11,450.00 | 11,000.00 | 11,200.00 | 10,304.97 | 5,759,900 |
| 2024-03-28 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,166.96 | 2,343,400 |
| 2024-03-27 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 10,120.95 | 2,086,700 |
| 2024-03-26 | 10,750.00 | 11,050.00 | 10,700.00 | 11,000.00 | 10,120.95 | 2,891,800 |
| 2024-03-25 | 10,900.00 | 11,050.00 | 10,700.00 | 10,750.00 | 9,890.93 | 2,801,000 |
| 2024-03-22 | 11,200.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,028.94 | 2,942,400 |
| 2024-03-21 | 10,750.00 | 11,150.00 | 10,750.00 | 11,050.00 | 10,166.96 | 6,737,200 |
| 2024-03-20 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 9,798.92 | 1,940,000 |
| 2024-03-19 | 10,550.00 | 10,750.00 | 10,400.00 | 10,600.00 | 9,752.92 | 2,299,700 |
| 2024-03-18 | 10,800.00 | 10,900.00 | 10,250.00 | 10,450.00 | 9,614.90 | 5,276,800 |
| 2024-03-15 | 10,700.00 | 10,850.00 | 10,650.00 | 10,700.00 | 9,844.93 | 2,328,300 |
| 2024-03-14 | 11,000.00 | 11,000.00 | 10,750.00 | 10,750.00 | 9,890.93 | 3,446,800 |
| 2024-03-13 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,028.94 | 2,426,900 |
| 2024-03-12 | 10,500.00 | 10,800.00 | 10,450.00 | 10,700.00 | 9,844.93 | 3,174,200 |
| 2024-03-11 | 10,850.00 | 11,000.00 | 10,500.00 | 10,500.00 | 9,660.91 | 3,310,800 |
| 2024-03-08 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,028.94 | 4,758,300 |
| 2024-03-07 | 11,200.00 | 11,200.00 | 11,050.00 | 11,150.00 | 10,258.96 | 3,062,700 |
| 2024-03-06 | 11,300.00 | 11,300.00 | 11,050.00 | 11,100.00 | 10,212.96 | 2,448,600 |
| 2024-03-05 | 11,150.00 | 11,500.00 | 11,100.00 | 11,250.00 | 10,350.97 | 5,499,900 |
| 2024-03-04 | 11,300.00 | 11,350.00 | 11,100.00 | 11,150.00 | 10,258.96 | 3,695,800 |
| 2024-03-01 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,350.97 | 3,427,700 |
| 2024-02-29 | 11,250.00 | 11,300.00 | 10,950.00 | 11,300.00 | 10,396.98 | 9,388,700 |
| 2024-02-28 | 11,250.00 | 11,400.00 | 11,100.00 | 11,200.00 | 10,304.97 | 4,032,300 |
| 2024-02-27 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 10,350.97 | 3,686,600 |
| 2024-02-26 | 10,800.00 | 11,300.00 | 10,700.00 | 11,250.00 | 10,350.97 | 6,589,300 |
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.