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
2023-06-06	11,450.00	11,600.00	11,350.00	11,550.00	10,627.00	6,292,700
2023-06-05	11,850.00	11,900.00	11,450.00	11,450.00	10,534.99	4,830,100
2023-06-02	11,600.00	11,900.00	11,400.00	11,700.00	10,765.01	7,994,100
2023-06-01	11,450.00	11,600.00	11,250.00	11,550.00	10,627.00	6,609,100
2023-05-31	11,050.00	11,550.00	10,900.00	11,400.00	10,488.99	10,211,000
2023-05-30	11,100.00	11,300.00	10,950.00	11,000.00	10,120.95	5,553,000
2023-05-29	11,000.00	11,150.00	10,850.00	11,050.00	10,166.96	6,219,300
2023-05-26	11,000.00	11,150.00	10,800.00	10,900.00	10,028.94	3,994,600
2023-05-25	10,750.00	11,100.00	10,700.00	10,950.00	10,074.95	8,661,500
2023-05-24	11,000.00	11,000.00	10,700.00	10,750.00	9,890.93	4,836,800
2023-05-23	10,800.00	11,000.00	10,700.00	10,800.00	9,936.93	4,420,800
2023-05-22	10,950.00	11,150.00	10,600.00	10,850.00	9,982.94	4,595,900
2023-05-19	11,250.00	11,300.00	10,800.00	11,000.00	10,120.95	5,036,100
2023-05-18	11,100.00	11,250.00	10,900.00	11,200.00	10,304.97	6,231,900
2023-05-17	10,850.00	11,100.00	10,650.00	11,050.00	10,166.96	7,416,200
2023-05-16	10,950.00	11,200.00	10,750.00	10,850.00	9,982.94	3,233,500
2023-05-15	10,900.00	11,250.00	10,750.00	11,000.00	10,120.95	8,642,200
2023-05-12	11,000.00	11,150.00	10,700.00	10,750.00	9,890.93	4,723,100
2023-05-11	10,950.00	11,200.00	10,700.00	11,000.00	10,120.95	5,424,300
2023-05-10	11,000.00	11,250.00	10,700.00	10,900.00	10,028.94	6,857,400
2023-05-09	10,450.00	10,900.00	10,200.00	10,900.00	10,028.94	6,269,900
2023-05-08	10,700.00	11,000.00	10,350.00	10,350.00	9,522.89	6,264,500
2023-05-05	10,800.00	11,100.00	10,500.00	10,750.00	9,890.93	5,047,800
2023-05-04	10,400.00	10,950.00	10,300.00	10,750.00	9,890.93	7,136,300
2023-04-28	10,750.00	11,000.00	10,200.00	10,500.00	9,660.91	8,484,900
2023-04-27	10,300.00	10,750.00	10,300.00	10,650.00	9,798.92	7,479,100
2023-04-26	9,420.00	10,150.00	9,400.00	10,150.00	9,338.88	12,638,900
2023-04-25	9,570.00	9,670.00	9,370.00	9,490.00	8,731.62	2,335,500
2023-04-24	9,590.00	9,700.00	9,470.00	9,580.00	8,814.43	1,755,900
2023-04-21	9,450.00	9,610.00	9,280.00	9,560.00	8,796.03	2,814,500
2023-04-20	9,380.00	9,510.00	9,380.00	9,450.00	8,694.82	1,802,200
2023-04-19	9,420.00	9,460.00	9,360.00	9,370.00	8,621.21	1,988,500
2023-04-18	9,280.00	9,420.00	9,280.00	9,420.00	8,667.21	1,910,000
2023-04-17	9,210.00	9,290.00	9,160.00	9,280.00	8,538.40	1,048,300
2023-04-14	9,220.00	9,320.00	9,170.00	9,200.00	8,464.80	1,837,200
2023-04-13	9,360.00	9,370.00	9,170.00	9,200.00	8,464.80	2,141,600
2023-04-12	9,490.00	9,490.00	9,350.00	9,370.00	8,621.21	1,569,200
2023-04-11	9,350.00	9,510.00	9,290.00	9,500.00	8,740.82	1,264,600
2023-04-10	9,600.00	9,800.00	9,230.00	9,450.00	8,694.82	3,198,200
2023-04-07	9,590.00	9,620.00	9,400.00	9,450.00	8,694.82	1,926,000
2023-04-06	9,370.00	9,980.00	9,370.00	9,580.00	8,814.43	7,392,500
2023-04-05	9,450.00	9,550.00	9,300.00	9,350.00	8,602.81	2,228,500
2023-04-04	9,400.00	9,460.00	9,310.00	9,400.00	8,648.81	4,007,600
2023-04-03	9,300.00	9,450.00	9,300.00	9,370.00	8,621.21	2,728,100
2023-03-31	9,310.00	9,460.00	9,120.00	9,290.00	8,547.60	1,789,700
2023-03-30	9,110.00	9,400.00	9,050.00	9,290.00	8,547.60	5,655,200
2023-03-29	9,080.00	9,180.00	8,980.00	9,040.00	8,317.58	1,124,200
2023-03-28	9,190.00	9,200.00	8,990.00	9,040.00	8,317.58	1,718,000
2023-03-27	8,990.00	9,070.00	8,950.00	9,050.00	8,326.78	1,554,200
2023-03-24	8,870.00	9,020.00	8,870.00	9,000.00	8,280.78	2,129,200
2023-03-23	8,730.00	9,000.00	8,690.00	8,930.00	8,216.37	1,786,900
2023-03-22	8,960.00	8,970.00	8,800.00	8,850.00	8,142.77	868,800
2023-03-21	8,890.00	8,890.00	8,670.00	8,820.00	8,115.16	2,483,800
2023-03-20	9,010.00	9,090.00	8,790.00	8,800.00	8,096.76	2,041,600
2023-03-17	9,160.00	9,180.00	8,990.00	9,060.00	8,335.98	2,025,000
2023-03-16	9,110.00	9,150.00	8,960.00	9,000.00	8,280.78	2,844,000
2023-03-15	9,000.00	9,290.00	8,960.00	9,250.00	8,510.80	5,475,400
2023-03-14	9,200.00	9,200.00	8,700.00	8,850.00	8,142.77	3,470,400
2023-03-13	9,030.00	9,180.00	9,020.00	9,180.00	8,446.39	1,713,300
2023-03-10	9,000.00	9,300.00	8,980.00	9,180.00	8,446.39	4,822,700

← NewerPage 15 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.