An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 10,700.00 | 11,050.00 | 10,600.00 | 10,850.00 | 9,982.94 | 9,125,400 |
| 2023-08-28 | 10,600.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,752.92 | 7,644,601 |
| 2023-08-25 | 10,550.00 | 10,650.00 | 10,400.00 | 10,550.00 | 9,706.91 | 6,367,705 |
| 2023-08-24 | 10,600.00 | 10,650.00 | 10,350.00 | 10,600.00 | 9,752.92 | 6,147,609 |
| 2023-08-23 | 10,750.00 | 10,900.00 | 10,400.00 | 10,550.00 | 9,706.91 | 5,636,011 |
| 2023-08-22 | 10,450.00 | 10,950.00 | 10,150.00 | 10,700.00 | 9,844.93 | 11,098,000 |
| 2023-08-21 | 10,850.00 | 10,950.00 | 10,200.00 | 10,350.00 | 9,522.89 | 20,917,699 |
| 2023-08-18 | 11,700.00 | 11,800.00 | 10,950.00 | 10,950.00 | 10,074.95 | 16,346,400 |
| 2023-08-17 | 11,800.00 | 11,900.00 | 11,600.00 | 11,750.00 | 10,811.02 | 8,591,200 |
| 2023-08-16 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,857.02 | 8,233,100 |
| 2023-08-15 | 11,850.00 | 12,150.00 | 11,800.00 | 12,000.00 | 11,041.04 | 14,055,900 |
| 2023-08-14 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,857.02 | 6,992,500 |
| 2023-08-11 | 11,900.00 | 12,000.00 | 11,500.00 | 11,750.00 | 10,811.02 | 8,439,100 |
| 2023-08-10 | 12,250.00 | 12,300.00 | 11,750.00 | 11,900.00 | 10,949.03 | 8,310,500 |
| 2023-08-09 | 12,050.00 | 12,450.00 | 11,950.00 | 12,150.00 | 11,179.05 | 11,670,400 |
| 2023-08-08 | 11,950.00 | 12,150.00 | 11,900.00 | 12,100.00 | 11,133.05 | 10,577,600 |
| 2023-08-07 | 12,100.00 | 12,150.00 | 11,800.00 | 11,950.00 | 10,995.03 | 9,131,200 |
| 2023-08-04 | 11,850.00 | 12,150.00 | 11,700.00 | 12,000.00 | 11,041.04 | 11,771,500 |
| 2023-08-03 | 11,850.00 | 11,950.00 | 11,700.00 | 11,750.00 | 10,811.02 | 7,078,100 |
| 2023-08-02 | 11,700.00 | 11,900.00 | 11,550.00 | 11,850.00 | 10,903.02 | 9,587,700 |
| 2023-08-01 | 12,150.00 | 12,200.00 | 11,650.00 | 11,650.00 | 10,719.01 | 9,786,400 |
| 2023-07-31 | 12,400.00 | 12,400.00 | 11,900.00 | 12,150.00 | 11,179.05 | 9,438,500 |
| 2023-07-28 | 12,100.00 | 12,350.00 | 11,900.00 | 12,350.00 | 11,363.07 | 10,262,700 |
| 2023-07-27 | 12,300.00 | 12,350.00 | 11,850.00 | 12,100.00 | 11,133.05 | 12,921,700 |
| 2023-07-26 | 12,500.00 | 12,650.00 | 12,050.00 | 12,250.00 | 11,271.06 | 11,502,200 |
| 2023-07-25 | 11,900.00 | 12,550.00 | 11,750.00 | 12,450.00 | 11,455.08 | 26,643,600 |
| 2023-07-24 | 11,650.00 | 11,800.00 | 11,450.00 | 11,800.00 | 10,857.02 | 10,036,100 |
| 2023-07-21 | 11,500.00 | 11,650.00 | 11,400.00 | 11,500.00 | 10,580.99 | 5,639,700 |
| 2023-07-20 | 11,350.00 | 11,500.00 | 11,300.00 | 11,450.00 | 10,534.99 | 7,043,800 |
| 2023-07-19 | 11,750.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,488.99 | 8,663,800 |
| 2023-07-18 | 11,850.00 | 11,900.00 | 11,550.00 | 11,700.00 | 10,765.01 | 5,133,100 |
| 2023-07-17 | 11,650.00 | 12,000.00 | 11,550.00 | 11,850.00 | 10,903.02 | 12,311,200 |
| 2023-07-14 | 11,850.00 | 11,900.00 | 11,450.00 | 11,600.00 | 10,673.00 | 8,569,600 |
| 2023-07-13 | 11,350.00 | 11,800.00 | 11,200.00 | 11,750.00 | 10,811.02 | 14,978,600 |
| 2023-07-12 | 11,300.00 | 11,500.00 | 11,150.00 | 11,250.00 | 10,350.97 | 8,041,000 |
| 2023-07-11 | 11,550.00 | 11,750.00 | 11,200.00 | 11,350.00 | 10,442.98 | 11,635,900 |
| 2023-07-10 | 11,450.00 | 11,700.00 | 11,350.00 | 11,500.00 | 10,580.99 | 11,250,200 |
| 2023-07-07 | 11,450.00 | 11,500.00 | 11,250.00 | 11,350.00 | 10,442.98 | 7,130,700 |
| 2023-07-06 | 11,250.00 | 11,500.00 | 11,150.00 | 11,400.00 | 10,488.99 | 13,626,600 |
| 2023-07-05 | 10,900.00 | 11,300.00 | 10,850.00 | 11,200.00 | 10,304.97 | 12,594,800 |
| 2023-07-04 | 10,900.00 | 10,900.00 | 10,700.00 | 10,850.00 | 9,982.94 | 3,455,800 |
| 2023-07-03 | 10,950.00 | 11,000.00 | 10,750.00 | 10,850.00 | 9,982.94 | 2,136,200 |
| 2023-06-30 | 10,700.00 | 10,900.00 | 10,650.00 | 10,800.00 | 9,936.93 | 4,180,800 |
| 2023-06-29 | 11,050.00 | 11,050.00 | 10,700.00 | 10,700.00 | 9,844.93 | 4,313,600 |
| 2023-06-28 | 11,000.00 | 11,050.00 | 10,800.00 | 11,000.00 | 10,120.95 | 4,930,100 |
| 2023-06-27 | 10,950.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,120.95 | 13,397,100 |
| 2023-06-26 | 11,100.00 | 11,250.00 | 10,850.00 | 11,000.00 | 10,120.95 | 4,489,200 |
| 2023-06-23 | 11,250.00 | 11,300.00 | 10,950.00 | 11,150.00 | 10,258.96 | 4,099,200 |
| 2023-06-22 | 10,950.00 | 11,250.00 | 10,850.00 | 11,250.00 | 10,350.97 | 7,798,900 |
| 2023-06-21 | 10,950.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,074.95 | 5,968,200 |
| 2023-06-20 | 10,850.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,074.95 | 4,853,400 |
| 2023-06-19 | 10,750.00 | 10,900.00 | 10,600.00 | 10,850.00 | 9,982.94 | 4,762,700 |
| 2023-06-16 | 11,250.00 | 11,300.00 | 10,700.00 | 10,750.00 | 9,890.93 | 8,235,300 |
| 2023-06-15 | 11,200.00 | 11,350.00 | 11,000.00 | 11,200.00 | 10,304.97 | 4,417,600 |
| 2023-06-14 | 11,550.00 | 11,650.00 | 11,200.00 | 11,200.00 | 10,304.97 | 5,498,900 |
| 2023-06-13 | 11,550.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,580.99 | 3,989,500 |
| 2023-06-12 | 11,450.00 | 11,600.00 | 11,350.00 | 11,550.00 | 10,627.00 | 5,029,600 |
| 2023-06-09 | 11,500.00 | 11,600.00 | 11,150.00 | 11,450.00 | 10,534.99 | 5,323,100 |
| 2023-06-08 | 11,700.00 | 11,800.00 | 11,450.00 | 11,450.00 | 10,534.99 | 7,264,800 |
| 2023-06-07 | 11,650.00 | 11,800.00 | 11,400.00 | 11,700.00 | 10,765.01 | 7,129,000 |
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.