An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,960.00 | 9,000.00 | 8,890.00 | 9,000.00 | 8,280.78 | 1,707,100 |
| 2023-03-08 | 8,800.00 | 8,930.00 | 8,750.00 | 8,900.00 | 8,188.77 | 1,515,200 |
| 2023-03-07 | 8,920.00 | 8,920.00 | 8,760.00 | 8,800.00 | 8,096.76 | 2,303,300 |
| 2023-03-06 | 8,800.00 | 9,050.00 | 8,670.00 | 8,800.00 | 8,096.76 | 2,290,600 |
| 2023-03-03 | 9,070.00 | 9,120.00 | 8,630.00 | 8,700.00 | 8,004.75 | 3,054,600 |
| 2023-03-02 | 9,150.00 | 9,200.00 | 9,010.00 | 9,050.00 | 8,326.78 | 1,957,000 |
| 2023-03-01 | 8,700.00 | 9,100.00 | 8,680.00 | 9,100.00 | 8,372.79 | 4,574,290 |
| 2023-02-28 | 8,830.00 | 8,880.00 | 8,660.00 | 8,690.00 | 7,995.55 | 1,624,500 |
| 2023-02-27 | 8,700.00 | 9,090.00 | 8,650.00 | 8,700.00 | 8,004.75 | 3,625,300 |
| 2023-02-24 | 8,830.00 | 9,120.00 | 8,710.00 | 8,710.00 | 8,013.95 | 2,727,400 |
| 2023-02-23 | 8,600.00 | 8,830.00 | 8,500.00 | 8,830.00 | 8,124.36 | 3,203,000 |
| 2023-02-22 | 8,700.00 | 8,890.00 | 8,590.00 | 8,600.00 | 7,912.74 | 4,622,200 |
| 2023-02-21 | 8,920.00 | 9,180.00 | 8,800.00 | 8,850.00 | 8,142.77 | 4,729,500 |
| 2023-02-20 | 8,230.00 | 8,880.00 | 8,230.00 | 8,880.00 | 8,170.37 | 9,739,500 |
| 2023-02-17 | 8,290.00 | 8,400.00 | 8,260.00 | 8,300.00 | 7,636.72 | 2,154,500 |
| 2023-02-16 | 8,200.00 | 8,400.00 | 8,200.00 | 8,290.00 | 7,627.52 | 1,746,000 |
| 2023-02-15 | 8,000.00 | 8,300.00 | 8,000.00 | 8,190.00 | 7,535.51 | 2,583,400 |
| 2023-02-14 | 7,800.00 | 8,280.00 | 7,800.00 | 7,980.00 | 7,342.29 | 1,930,800 |
| 2023-02-13 | 8,340.00 | 8,370.00 | 7,800.00 | 7,800.00 | 7,176.67 | 6,505,500 |
| 2023-02-10 | 8,680.00 | 8,760.00 | 8,380.00 | 8,380.00 | 7,710.32 | 4,135,200 |
| 2023-02-09 | 8,260.00 | 8,690.00 | 8,210.00 | 8,620.00 | 7,931.15 | 5,619,400 |
| 2023-02-08 | 8,190.00 | 8,310.00 | 8,100.00 | 8,240.00 | 7,581.51 | 3,350,100 |
| 2023-02-07 | 8,250.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,544.71 | 3,592,200 |
| 2023-02-06 | 8,120.00 | 8,250.00 | 8,090.00 | 8,250.00 | 7,590.71 | 3,168,700 |
| 2023-02-03 | 8,410.00 | 8,500.00 | 8,060.00 | 8,100.00 | 7,452.70 | 4,343,500 |
| 2023-02-02 | 8,300.00 | 8,500.00 | 8,220.00 | 8,300.00 | 7,636.72 | 5,728,400 |
| 2023-02-01 | 8,260.00 | 8,790.00 | 8,190.00 | 8,250.00 | 7,590.71 | 10,734,700 |
| 2023-01-31 | 8,110.00 | 8,300.00 | 8,100.00 | 8,220.00 | 7,563.11 | 6,817,800 |
| 2023-01-30 | 7,800.00 | 8,330.00 | 7,800.00 | 8,330.00 | 7,664.32 | 8,001,400 |
| 2023-01-27 | 7,750.00 | 7,840.00 | 7,680.00 | 7,790.00 | 7,167.47 | 3,118,200 |
| 2023-01-19 | 7,580.00 | 7,630.00 | 7,470.00 | 7,590.00 | 6,983.46 | 2,352,400 |
| 2023-01-18 | 7,410.00 | 7,600.00 | 7,400.00 | 7,580.00 | 6,974.26 | 2,252,200 |
| 2023-01-17 | 7,240.00 | 7,400.00 | 7,170.00 | 7,400.00 | 6,808.64 | 2,365,400 |
| 2023-01-16 | 7,150.00 | 7,190.00 | 7,100.00 | 7,160.00 | 6,587.82 | 1,240,600 |
| 2023-01-13 | 7,250.00 | 7,280.00 | 7,120.00 | 7,120.00 | 6,551.02 | 1,754,700 |
| 2023-01-12 | 7,190.00 | 7,250.00 | 7,150.00 | 7,190.00 | 6,615.42 | 850,100 |
| 2023-01-11 | 7,150.00 | 7,250.00 | 7,100.00 | 7,190.00 | 6,615.42 | 1,038,300 |
| 2023-01-10 | 7,000.00 | 7,170.00 | 6,970.00 | 7,070.00 | 6,505.01 | 1,397,400 |
| 2023-01-09 | 7,200.00 | 7,250.00 | 7,040.00 | 7,070.00 | 6,505.01 | 1,121,000 |
| 2023-01-06 | 7,170.00 | 7,280.00 | 7,100.00 | 7,140.00 | 6,569.42 | 1,431,100 |
| 2023-01-05 | 7,150.00 | 7,190.00 | 7,090.00 | 7,170.00 | 6,597.02 | 980,300 |
| 2023-01-04 | 7,150.00 | 7,290.00 | 7,110.00 | 7,110.00 | 6,541.81 | 1,301,900 |
| 2023-01-03 | 6,810.00 | 7,150.00 | 6,810.00 | 7,150.00 | 6,578.62 | 1,543,300 |
| 2022-12-30 | 6,890.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,284.19 | 1,032,000 |
| 2022-12-29 | 6,900.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,311.79 | 1,265,200 |
| 2022-12-28 | 6,930.00 | 6,970.00 | 6,830.00 | 6,920.00 | 6,367.00 | 1,152,100 |
| 2022-12-27 | 6,700.00 | 6,890.00 | 6,690.00 | 6,880.00 | 6,330.19 | 1,606,700 |
| 2022-12-26 | 7,200.00 | 7,200.00 | 6,680.00 | 6,680.00 | 6,146.18 | 1,757,100 |
| 2022-12-23 | 7,190.00 | 7,250.00 | 7,120.00 | 7,150.00 | 6,578.62 | 1,143,000 |
| 2022-12-22 | 7,160.00 | 7,290.00 | 7,010.00 | 7,200.00 | 6,624.62 | 1,149,600 |
| 2022-12-21 | 7,230.00 | 7,310.00 | 6,850.00 | 7,120.00 | 6,551.02 | 2,568,500 |
| 2022-12-20 | 7,700.00 | 7,700.00 | 7,130.00 | 7,180.00 | 6,606.22 | 7,067,351 |
| 2022-12-19 | 7,820.00 | 8,030.00 | 7,600.00 | 7,650.00 | 7,038.66 | 3,566,600 |
| 2022-12-16 | 7,690.00 | 7,980.00 | 7,600.00 | 7,810.00 | 7,185.88 | 3,532,500 |
| 2022-12-15 | 7,600.00 | 7,750.00 | 7,560.00 | 7,730.00 | 7,112.27 | 3,509,500 |
| 2022-12-14 | 7,630.00 | 7,700.00 | 7,520.00 | 7,570.00 | 6,965.05 | 2,083,900 |
| 2022-12-13 | 7,680.00 | 7,680.00 | 7,370.00 | 7,500.00 | 6,900.65 | 2,667,100 |
| 2022-12-12 | 7,590.00 | 7,810.00 | 7,450.00 | 7,590.00 | 6,983.46 | 3,874,300 |
| 2022-12-09 | 7,370.00 | 7,520.00 | 7,290.00 | 7,410.00 | 6,817.84 | 1,564,200 |
| 2022-12-08 | 7,390.00 | 7,550.00 | 7,310.00 | 7,360.00 | 6,771.84 | 2,126,500 |
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.