An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 7,390.00 | 7,550.00 | 7,310.00 | 7,360.00 | 6,771.84 | 2,126,500 |
| 2022-12-07 | 7,500.00 | 7,600.00 | 7,210.00 | 7,210.00 | 6,633.82 | 2,592,100 |
| 2022-12-06 | 7,980.00 | 7,980.00 | 7,600.00 | 7,600.00 | 6,992.66 | 3,774,200 |
| 2022-12-05 | 8,100.00 | 8,190.00 | 7,890.00 | 7,990.00 | 7,351.49 | 4,590,300 |
| 2022-12-02 | 7,600.00 | 7,880.00 | 7,320.00 | 7,880.00 | 7,250.28 | 4,106,400 |
| 2022-12-01 | 7,600.00 | 8,000.00 | 7,590.00 | 7,600.00 | 6,992.66 | 6,011,500 |
| 2022-11-30 | 7,390.00 | 7,620.00 | 7,170.00 | 7,550.00 | 6,946.65 | 4,197,300 |
| 2022-11-29 | 7,500.00 | 7,600.00 | 7,160.00 | 7,400.00 | 6,808.64 | 4,923,800 |
| 2022-11-28 | 7,190.00 | 7,400.00 | 7,150.00 | 7,400.00 | 6,808.64 | 4,557,600 |
| 2022-11-25 | 6,850.00 | 7,000.00 | 6,750.00 | 7,000.00 | 6,440.61 | 1,919,000 |
| 2022-11-24 | 6,660.00 | 6,770.00 | 6,510.00 | 6,680.00 | 6,146.18 | 1,888,900 |
| 2022-11-23 | 6,980.00 | 7,020.00 | 6,610.00 | 6,650.00 | 6,118.57 | 2,582,700 |
| 2022-11-22 | 7,040.00 | 7,290.00 | 6,820.00 | 6,960.00 | 6,403.80 | 4,797,500 |
| 2022-11-21 | 6,650.00 | 7,040.00 | 6,610.00 | 7,000.00 | 6,440.61 | 4,592,100 |
| 2022-11-18 | 6,500.00 | 6,690.00 | 6,010.00 | 6,600.00 | 6,072.57 | 4,848,900 |
| 2022-11-17 | 6,380.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,888.55 | 2,982,000 |
| 2022-11-16 | 5,300.00 | 6,080.00 | 5,300.00 | 6,080.00 | 5,594.13 | 6,022,900 |
| 2022-11-15 | 5,750.00 | 6,050.00 | 5,690.00 | 5,690.00 | 5,235.29 | 3,087,900 |
| 2022-11-14 | 6,340.00 | 6,450.00 | 6,050.00 | 6,110.00 | 5,621.73 | 3,983,600 |
| 2022-11-11 | 6,720.00 | 6,900.00 | 6,500.00 | 6,500.00 | 5,980.56 | 2,960,700 |
| 2022-11-10 | 7,050.00 | 7,050.00 | 6,610.00 | 6,610.00 | 6,081.77 | 4,191,300 |
| 2022-11-09 | 7,110.00 | 7,220.00 | 7,000.00 | 7,100.00 | 6,532.61 | 1,326,700 |
| 2022-11-08 | 6,850.00 | 7,190.00 | 6,800.00 | 7,000.00 | 6,440.61 | 2,337,700 |
| 2022-11-07 | 7,330.00 | 7,600.00 | 6,860.00 | 6,870.00 | 6,320.99 | 2,634,500 |
| 2022-11-04 | 7,790.00 | 7,790.00 | 7,300.00 | 7,340.00 | 6,753.43 | 2,962,200 |
| 2022-11-03 | 7,760.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,185.88 | 1,374,100 |
| 2022-11-02 | 7,780.00 | 8,080.00 | 7,760.00 | 7,890.00 | 7,259.48 | 2,391,700 |
| 2022-11-01 | 7,800.00 | 7,990.00 | 7,690.00 | 7,760.00 | 7,139.87 | 1,924,900 |
| 2022-10-31 | 7,780.00 | 7,990.00 | 7,480.00 | 7,700.00 | 7,084.67 | 1,578,400 |
| 2022-10-28 | 7,950.00 | 8,100.00 | 7,650.00 | 7,770.00 | 7,149.07 | 3,606,000 |
| 2022-10-27 | 7,450.00 | 7,860.00 | 7,380.00 | 7,800.00 | 7,176.67 | 2,828,400 |
| 2022-10-26 | 7,500.00 | 7,690.00 | 7,190.00 | 7,370.00 | 6,781.04 | 1,799,900 |
| 2022-10-25 | 7,060.00 | 7,540.00 | 6,800.00 | 7,350.00 | 6,762.64 | 4,257,400 |
| 2022-10-24 | 7,610.00 | 7,800.00 | 7,050.00 | 7,050.00 | 6,486.61 | 2,917,600 |
| 2022-10-21 | 8,150.00 | 8,150.00 | 7,580.00 | 7,580.00 | 6,974.26 | 4,380,600 |
| 2022-10-20 | 8,300.00 | 8,300.00 | 8,060.00 | 8,150.00 | 7,498.70 | 1,655,300 |
| 2022-10-19 | 8,340.00 | 8,410.00 | 8,210.00 | 8,300.00 | 7,636.72 | 1,390,900 |
| 2022-10-18 | 8,320.00 | 8,490.00 | 8,270.00 | 8,330.00 | 7,664.32 | 1,871,100 |
| 2022-10-17 | 8,200.00 | 8,320.00 | 8,010.00 | 8,160.00 | 7,507.91 | 2,168,300 |
| 2022-10-14 | 8,200.00 | 8,350.00 | 8,190.00 | 8,280.00 | 7,618.32 | 2,650,400 |
| 2022-10-13 | 8,060.00 | 8,100.00 | 7,960.00 | 8,050.00 | 7,406.70 | 1,713,800 |
| 2022-10-12 | 7,600.00 | 8,090.00 | 7,600.00 | 8,050.00 | 7,406.70 | 3,728,200 |
| 2022-10-11 | 8,280.00 | 8,300.00 | 7,700.00 | 7,700.00 | 7,084.67 | 2,704,400 |
| 2022-10-10 | 8,000.00 | 8,390.00 | 7,970.00 | 8,270.00 | 7,609.12 | 2,412,600 |
| 2022-10-07 | 8,750.00 | 8,750.00 | 8,190.00 | 8,200.00 | 7,544.71 | 3,525,100 |
| 2022-10-06 | 9,280.00 | 9,320.00 | 8,800.00 | 8,800.00 | 8,096.76 | 2,083,800 |
| 2022-10-05 | 9,250.00 | 9,280.00 | 9,110.00 | 9,240.00 | 8,501.60 | 1,598,100 |
| 2022-10-04 | 9,260.00 | 9,500.00 | 9,000.00 | 9,000.00 | 8,280.78 | 2,967,800 |
| 2022-10-03 | 9,890.00 | 9,900.00 | 9,200.00 | 9,200.00 | 8,464.80 | 2,490,900 |
| 2022-09-30 | 10,000.00 | 10,000.00 | 9,550.00 | 9,890.00 | 9,099.66 | 3,739,300 |
| 2022-09-29 | 10,400.00 | 10,500.00 | 10,050.00 | 10,050.00 | 9,246.87 | 1,709,300 |
| 2022-09-28 | 10,300.00 | 10,400.00 | 10,150.00 | 10,300.00 | 9,476.89 | 1,702,800 |
| 2022-09-27 | 10,400.00 | 10,550.00 | 10,300.00 | 10,300.00 | 9,476.89 | 1,682,900 |
| 2022-09-26 | 10,550.00 | 10,650.00 | 10,200.00 | 10,350.00 | 9,522.89 | 3,576,700 |
| 2022-09-23 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 9,844.93 | 1,284,600 |
| 2022-09-22 | 10,550.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,028.94 | 1,859,900 |
| 2022-09-21 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 9,844.93 | 1,936,600 |
| 2022-09-20 | 10,750.00 | 10,800.00 | 10,500.00 | 10,800.00 | 9,936.93 | 2,160,500 |
| 2022-09-19 | 11,000.00 | 11,050.00 | 10,600.00 | 10,600.00 | 9,752.92 | 3,307,100 |
| 2022-09-16 | 11,250.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,120.95 | 1,858,400 |
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.