An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 11,150.00 | 11,250.00 | 10,700.00 | 10,800.00 | 9,936.93 | 6,690,300 |
| 2024-02-22 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 10,212.96 | 3,574,700 |
| 2024-02-21 | 10,950.00 | 11,400.00 | 10,850.00 | 11,300.00 | 10,396.98 | 16,968,900 |
| 2024-02-20 | 10,850.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,028.94 | 3,651,800 |
| 2024-02-19 | 10,900.00 | 10,950.00 | 10,750.00 | 10,850.00 | 9,982.94 | 5,717,300 |
| 2024-02-16 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,028.94 | 4,359,800 |
| 2024-02-15 | 10,850.00 | 11,100.00 | 10,800.00 | 10,850.00 | 9,982.94 | 5,038,100 |
| 2024-02-07 | 10,700.00 | 10,800.00 | 10,650.00 | 10,700.00 | 9,844.93 | 2,263,000 |
| 2024-02-06 | 10,650.00 | 10,850.00 | 10,550.00 | 10,650.00 | 9,798.92 | 2,563,200 |
| 2024-02-05 | 10,600.00 | 10,950.00 | 10,550.00 | 10,650.00 | 9,798.92 | 4,235,500 |
| 2024-02-02 | 10,800.00 | 10,850.00 | 10,600.00 | 10,600.00 | 9,752.92 | 3,614,600 |
| 2024-02-01 | 10,150.00 | 10,800.00 | 10,100.00 | 10,800.00 | 9,936.93 | 8,434,900 |
| 2024-01-31 | 10,400.00 | 10,450.00 | 10,000.00 | 10,100.00 | 9,292.87 | 14,475,200 |
| 2024-01-30 | 10,350.00 | 10,500.00 | 10,250.00 | 10,350.00 | 9,522.89 | 4,403,700 |
| 2024-01-29 | 10,150.00 | 10,450.00 | 10,100.00 | 10,400.00 | 9,568.90 | 8,131,400 |
| 2024-01-26 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,292.87 | 3,892,800 |
| 2024-01-25 | 9,630.00 | 10,250.00 | 9,630.00 | 10,100.00 | 9,292.87 | 10,056,800 |
| 2024-01-24 | 9,610.00 | 9,650.00 | 9,590.00 | 9,620.00 | 8,851.23 | 1,710,100 |
| 2024-01-23 | 9,650.00 | 9,660.00 | 9,580.00 | 9,610.00 | 8,842.03 | 1,523,500 |
| 2024-01-22 | 9,530.00 | 9,620.00 | 9,510.00 | 9,610.00 | 8,842.03 | 2,205,400 |
| 2024-01-19 | 9,570.00 | 9,570.00 | 9,480.00 | 9,480.00 | 8,722.42 | 1,902,700 |
| 2024-01-18 | 9,530.00 | 9,570.00 | 9,450.00 | 9,500.00 | 8,740.82 | 1,381,500 |
| 2024-01-17 | 9,600.00 | 9,610.00 | 9,510.00 | 9,510.00 | 8,750.02 | 1,551,500 |
| 2024-01-16 | 9,410.00 | 9,500.00 | 9,380.00 | 9,500.00 | 8,740.82 | 1,117,000 |
| 2024-01-15 | 9,540.00 | 9,630.00 | 9,400.00 | 9,400.00 | 8,648.81 | 2,659,500 |
| 2024-01-12 | 9,680.00 | 9,730.00 | 9,490.00 | 9,500.00 | 8,740.82 | 4,287,800 |
| 2024-01-11 | 9,730.00 | 9,880.00 | 9,690.00 | 9,740.00 | 8,961.64 | 2,880,100 |
| 2024-01-10 | 9,670.00 | 9,800.00 | 9,660.00 | 9,680.00 | 8,906.44 | 3,360,200 |
| 2024-01-09 | 9,770.00 | 9,820.00 | 9,660.00 | 9,670.00 | 8,897.24 | 3,021,100 |
| 2024-01-08 | 9,590.00 | 9,730.00 | 9,540.00 | 9,700.00 | 8,924.84 | 4,264,900 |
| 2024-01-05 | 9,600.00 | 9,670.00 | 9,480.00 | 9,530.00 | 8,768.42 | 2,233,000 |
| 2024-01-04 | 9,650.00 | 9,730.00 | 9,590.00 | 9,600.00 | 8,832.83 | 2,347,000 |
| 2024-01-03 | 9,430.00 | 9,750.00 | 9,390.00 | 9,620.00 | 8,851.23 | 2,536,300 |
| 2024-01-02 | 9,490.00 | 9,540.00 | 9,390.00 | 9,430.00 | 8,676.42 | 1,693,400 |
| 2023-12-29 | 9,440.00 | 9,550.00 | 9,430.00 | 9,450.00 | 8,694.82 | 1,660,900 |
| 2023-12-28 | 9,420.00 | 9,540.00 | 9,400.00 | 9,420.00 | 8,667.21 | 1,452,800 |
| 2023-12-27 | 9,340.00 | 9,490.00 | 9,340.00 | 9,400.00 | 8,648.81 | 1,999,000 |
| 2023-12-26 | 9,350.00 | 9,390.00 | 9,300.00 | 9,310.00 | 8,566.00 | 1,322,600 |
| 2023-12-25 | 9,250.00 | 9,350.00 | 9,250.00 | 9,330.00 | 8,584.41 | 1,554,200 |
| 2023-12-22 | 9,250.00 | 9,350.00 | 9,230.00 | 9,240.00 | 8,501.60 | 1,226,100 |
| 2023-12-21 | 9,190.00 | 9,250.00 | 9,140.00 | 9,240.00 | 8,501.60 | 556,100 |
| 2023-12-20 | 9,200.00 | 9,270.00 | 9,140.00 | 9,250.00 | 8,510.80 | 1,029,500 |
| 2023-12-19 | 9,060.00 | 9,160.00 | 9,050.00 | 9,140.00 | 8,409.59 | 1,578,200 |
| 2023-12-18 | 9,250.00 | 9,390.00 | 9,010.00 | 9,010.00 | 8,289.98 | 2,270,100 |
| 2023-12-15 | 9,330.00 | 9,480.00 | 9,250.00 | 9,340.00 | 8,593.61 | 1,761,300 |
| 2023-12-14 | 9,580.00 | 9,580.00 | 9,290.00 | 9,320.00 | 8,575.21 | 2,903,100 |
| 2023-12-13 | 9,700.00 | 9,730.00 | 9,400.00 | 9,470.00 | 8,713.22 | 2,381,000 |
| 2023-12-12 | 9,790.00 | 9,790.00 | 9,620.00 | 9,650.00 | 8,878.83 | 1,315,700 |
| 2023-12-11 | 9,620.00 | 9,770.00 | 9,620.00 | 9,670.00 | 8,897.24 | 1,423,600 |
| 2023-12-08 | 9,710.00 | 9,800.00 | 9,500.00 | 9,580.00 | 8,814.43 | 2,541,300 |
| 2023-12-07 | 9,880.00 | 9,880.00 | 9,530.00 | 9,700.00 | 8,924.84 | 4,177,800 |
| 2023-12-06 | 9,360.00 | 9,900.00 | 9,360.00 | 9,800.00 | 9,016.85 | 5,637,900 |
| 2023-12-05 | 9,370.00 | 9,370.00 | 9,260.00 | 9,340.00 | 8,593.61 | 2,545,400 |
| 2023-12-04 | 9,170.00 | 9,380.00 | 9,150.00 | 9,240.00 | 8,501.60 | 3,368,400 |
| 2023-12-01 | 9,150.00 | 9,150.00 | 9,030.00 | 9,070.00 | 8,345.18 | 1,388,700 |
| 2023-11-30 | 9,110.00 | 9,240.00 | 9,070.00 | 9,070.00 | 8,345.18 | 1,947,600 |
| 2023-11-29 | 9,060.00 | 9,140.00 | 9,050.00 | 9,090.00 | 8,363.59 | 1,302,800 |
| 2023-11-28 | 9,030.00 | 9,090.00 | 8,850.00 | 9,040.00 | 8,317.58 | 2,183,500 |
| 2023-11-27 | 9,250.00 | 9,250.00 | 9,020.00 | 9,030.00 | 8,308.38 | 1,208,000 |
| 2023-11-24 | 9,110.00 | 9,120.00 | 8,700.00 | 9,070.00 | 8,345.18 | 5,016,800 |
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.