An Phat Plastic and Green Environment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9,450.00	9,470.00	9,050.00	9,050.00	8,326.78	2,701,100
2023-11-22	9,300.00	9,470.00	9,300.00	9,400.00	8,648.81	2,172,000
2023-11-21	9,450.00	9,450.00	9,280.00	9,300.00	8,556.80	1,794,200
2023-11-20	9,150.00	9,370.00	9,110.00	9,350.00	8,602.81	2,236,800
2023-11-17	9,310.00	9,550.00	9,260.00	9,310.00	8,566.00	5,366,900
2023-11-16	9,300.00	9,330.00	9,260.00	9,290.00	8,547.60	1,462,100
2023-11-15	9,330.00	9,430.00	9,260.00	9,300.00	8,556.80	3,567,100
2023-11-14	9,200.00	9,250.00	9,100.00	9,180.00	8,446.39	2,024,100
2023-11-13	9,210.00	9,240.00	9,030.00	9,120.00	8,391.19	1,848,100
2023-11-10	9,120.00	9,270.00	9,070.00	9,100.00	8,372.79	2,979,600
2023-11-09	9,300.00	9,400.00	9,200.00	9,210.00	8,474.00	3,983,000
2023-11-08	8,720.00	9,300.00	8,700.00	9,290.00	8,547.60	4,512,400
2023-11-07	8,880.00	8,940.00	8,700.00	8,720.00	8,023.15	1,921,700
2023-11-06	8,760.00	8,960.00	8,690.00	8,900.00	8,188.77	2,780,900
2023-11-03	8,630.00	8,860.00	8,610.00	8,700.00	8,004.75	3,372,700
2023-11-02	8,210.00	8,630.00	8,170.00	8,600.00	7,912.74	3,156,400
2023-11-01	8,050.00	8,150.00	7,970.00	8,100.00	7,452.70	1,866,600
2023-10-31	8,300.00	8,340.00	8,000.00	8,000.00	7,360.69	2,630,700
2023-10-30	8,250.00	8,350.00	8,180.00	8,240.00	7,581.51	1,293,500
2023-10-27	8,300.00	8,430.00	7,900.00	8,350.00	7,682.72	3,166,600
2023-10-26	8,550.00	8,600.00	8,140.00	8,140.00	7,489.50	4,795,100
2023-10-25	8,750.00	8,910.00	8,700.00	8,750.00	8,050.76	1,886,900
2023-10-24	8,600.00	8,700.00	8,540.00	8,690.00	7,995.55	1,267,000
2023-10-23	8,730.00	8,760.00	8,550.00	8,610.00	7,921.94	1,018,300
2023-10-20	8,450.00	8,750.00	8,380.00	8,740.00	8,041.56	1,785,600
2023-10-19	8,600.00	8,600.00	8,410.00	8,440.00	7,765.53	1,979,300
2023-10-18	9,010.00	9,100.00	8,370.00	8,450.00	7,774.73	3,412,000
2023-10-17	9,150.00	9,270.00	9,000.00	9,000.00	8,280.78	1,819,200
2023-10-16	9,210.00	9,300.00	9,120.00	9,120.00	8,391.19	2,067,500
2023-10-13	9,230.00	9,310.00	9,180.00	9,270.00	8,529.20	2,131,000
2023-10-12	9,530.00	9,580.00	9,340.00	9,350.00	8,602.81	2,579,200
2023-10-11	9,300.00	9,480.00	9,240.00	9,450.00	8,694.82	2,737,800
2023-10-10	9,300.00	9,360.00	9,230.00	9,250.00	8,510.80	2,241,700
2023-10-09	9,130.00	9,280.00	9,100.00	9,220.00	8,483.20	1,812,500
2023-10-06	9,140.00	9,190.00	8,980.00	9,100.00	8,372.79	1,714,000
2023-10-05	9,220.00	9,250.00	9,070.00	9,080.00	8,354.39	1,656,300
2023-10-04	8,900.00	9,250.00	8,860.00	9,100.00	8,372.79	2,021,000
2023-10-03	9,400.00	9,400.00	8,950.00	9,000.00	8,280.78	3,541,600
2023-10-02	9,400.00	9,540.00	9,330.00	9,490.00	8,731.62	2,126,400
2023-09-29	9,310.00	9,450.00	9,290.00	9,340.00	8,593.61	1,962,700
2023-09-28	9,290.00	9,310.00	9,140.00	9,290.00	8,547.60	2,214,800
2023-09-27	9,090.00	9,220.00	8,880.00	9,200.00	8,464.80	4,611,400
2023-09-26	9,610.00	9,790.00	9,010.00	9,100.00	8,372.79	5,349,900
2023-09-25	10,300.00	10,450.00	9,580.00	9,580.00	8,814.43	6,126,200
2023-09-22	10,500.00	10,700.00	10,200.00	10,300.00	9,476.89	5,785,700
2023-09-21	10,400.00	10,750.00	10,350.00	10,500.00	9,660.91	7,094,200
2023-09-20	10,150.00	10,400.00	10,150.00	10,350.00	9,522.89	3,037,900
2023-09-19	10,400.00	10,450.00	10,100.00	10,150.00	9,338.88	3,785,900
2023-09-18	10,300.00	10,450.00	10,250.00	10,350.00	9,522.89	2,557,500
2023-09-15	10,400.00	10,400.00	10,200.00	10,300.00	9,476.89	3,703,300
2023-09-14	10,600.00	10,600.00	10,250.00	10,250.00	9,430.89	6,330,200
2023-09-13	10,750.00	10,850.00	10,550.00	10,550.00	9,706.91	6,401,300
2023-09-12	10,600.00	10,800.00	10,500.00	10,700.00	9,844.93	4,625,105
2023-09-11	11,050.00	11,100.00	10,600.00	10,600.00	9,752.92	8,364,300
2023-09-08	11,050.00	11,100.00	10,950.00	10,950.00	10,074.95	7,122,804
2023-09-07	11,200.00	11,300.00	11,000.00	11,050.00	10,166.96	7,741,801
2023-09-06	11,000.00	11,250.00	10,800.00	11,100.00	10,212.96	12,192,100
2023-09-05	10,900.00	11,050.00	10,800.00	10,950.00	10,074.95	8,246,402
2023-08-31	10,700.00	10,900.00	10,650.00	10,800.00	9,936.93	9,394,000
2023-08-30	10,900.00	11,000.00	10,650.00	10,700.00	9,844.93	5,731,300

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.