An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 11,400.00 | 11,450.00 | 11,250.00 | 11,250.00 | 10,350.97 | 1,427,900 |
| 2022-09-14 | 11,050.00 | 11,250.00 | 10,900.00 | 11,250.00 | 10,350.97 | 3,682,100 |
| 2022-09-13 | 11,200.00 | 11,300.00 | 11,050.00 | 11,200.00 | 10,304.97 | 2,423,100 |
| 2022-09-12 | 11,400.00 | 11,450.00 | 11,200.00 | 11,200.00 | 10,304.97 | 1,562,300 |
| 2022-09-09 | 11,400.00 | 11,500.00 | 11,050.00 | 11,300.00 | 10,396.98 | 3,246,200 |
| 2022-09-08 | 11,550.00 | 11,650.00 | 11,300.00 | 11,350.00 | 10,442.98 | 3,082,500 |
| 2022-09-07 | 11,900.00 | 11,950.00 | 11,400.00 | 11,400.00 | 10,488.99 | 3,922,200 |
| 2022-09-06 | 11,900.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,949.03 | 2,587,900 |
| 2022-09-05 | 11,950.00 | 12,000.00 | 11,850.00 | 11,850.00 | 10,903.02 | 1,393,300 |
| 2022-08-31 | 11,850.00 | 12,000.00 | 11,850.00 | 11,950.00 | 10,995.03 | 1,851,900 |
| 2022-08-30 | 12,100.00 | 12,150.00 | 11,850.00 | 11,900.00 | 10,949.03 | 2,783,100 |
| 2022-08-29 | 11,950.00 | 12,050.00 | 11,750.00 | 11,900.00 | 10,949.03 | 5,422,000 |
| 2022-08-26 | 12,350.00 | 12,500.00 | 12,150.00 | 12,200.00 | 11,225.05 | 3,958,900 |
| 2022-08-25 | 12,400.00 | 12,450.00 | 12,250.00 | 12,350.00 | 11,363.07 | 3,506,100 |
| 2022-08-24 | 12,450.00 | 12,500.00 | 12,300.00 | 12,350.00 | 11,363.07 | 2,254,600 |
| 2022-08-23 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 11,409.07 | 3,118,100 |
| 2022-08-22 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,133.05 | 3,392,500 |
| 2022-08-19 | 12,300.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,133.05 | 4,785,200 |
| 2022-08-18 | 12,500.00 | 12,550.00 | 12,300.00 | 12,300.00 | 11,317.06 | 4,118,600 |
| 2022-08-17 | 12,650.00 | 12,750.00 | 12,400.00 | 12,500.00 | 11,501.08 | 4,828,300 |
| 2022-08-16 | 12,500.00 | 12,800.00 | 12,500.00 | 12,650.00 | 11,639.09 | 4,751,100 |
| 2022-08-15 | 12,700.00 | 12,750.00 | 12,550.00 | 12,550.00 | 11,547.09 | 5,069,400 |
| 2022-08-12 | 12,450.00 | 12,700.00 | 12,450.00 | 12,650.00 | 11,639.09 | 3,435,000 |
| 2022-08-11 | 13,100.00 | 13,200.00 | 12,400.00 | 12,500.00 | 11,501.08 | 8,565,300 |
| 2022-08-10 | 12,700.00 | 13,300.00 | 12,650.00 | 13,000.00 | 11,961.12 | 9,028,700 |
| 2022-08-09 | 12,900.00 | 12,950.00 | 12,700.00 | 12,750.00 | 11,731.10 | 5,145,500 |
| 2022-08-08 | 12,600.00 | 12,950.00 | 12,550.00 | 12,800.00 | 11,777.11 | 5,798,300 |
| 2022-08-05 | 12,500.00 | 12,800.00 | 12,450.00 | 12,550.00 | 11,547.09 | 4,688,100 |
| 2022-08-04 | 12,800.00 | 13,050.00 | 12,550.00 | 12,550.00 | 11,547.09 | 5,976,400 |
| 2022-08-03 | 12,550.00 | 12,750.00 | 12,500.00 | 12,750.00 | 11,731.10 | 4,843,600 |
| 2022-08-02 | 12,500.00 | 12,950.00 | 12,450.00 | 12,650.00 | 11,639.09 | 8,762,000 |
| 2022-08-01 | 12,300.00 | 12,600.00 | 12,150.00 | 12,450.00 | 11,455.08 | 5,988,200 |
| 2022-07-29 | 12,400.00 | 12,500.00 | 12,150.00 | 12,250.00 | 11,271.06 | 5,021,900 |
| 2022-07-28 | 12,550.00 | 12,650.00 | 12,250.00 | 12,250.00 | 11,271.06 | 5,069,600 |
| 2022-07-27 | 12,000.00 | 12,400.00 | 11,850.00 | 12,400.00 | 11,409.07 | 4,733,600 |
| 2022-07-26 | 12,250.00 | 12,550.00 | 12,100.00 | 12,100.00 | 11,133.05 | 3,097,300 |
| 2022-07-25 | 12,550.00 | 12,700.00 | 12,200.00 | 12,200.00 | 11,225.05 | 3,375,500 |
| 2022-07-22 | 12,150.00 | 12,850.00 | 12,000.00 | 12,500.00 | 11,501.08 | 11,841,900 |
| 2022-07-21 | 11,950.00 | 12,150.00 | 11,900.00 | 12,050.00 | 11,087.04 | 4,076,300 |
| 2022-07-20 | 11,950.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,949.03 | 4,128,600 |
| 2022-07-19 | 11,950.00 | 12,150.00 | 11,750.00 | 11,750.00 | 10,811.02 | 3,955,900 |
| 2022-07-18 | 12,200.00 | 12,300.00 | 11,800.00 | 12,000.00 | 11,041.04 | 3,795,900 |
| 2022-07-15 | 12,150.00 | 12,400.00 | 11,950.00 | 11,950.00 | 10,995.03 | 4,135,500 |
| 2022-07-14 | 12,000.00 | 12,400.00 | 11,850.00 | 12,150.00 | 11,179.05 | 4,256,100 |
| 2022-07-13 | 11,800.00 | 12,300.00 | 11,700.00 | 12,100.00 | 11,133.05 | 7,086,300 |
| 2022-07-12 | 11,350.00 | 11,750.00 | 11,350.00 | 11,750.00 | 10,811.02 | 4,308,000 |
| 2022-07-11 | 11,300.00 | 11,750.00 | 11,150.00 | 11,350.00 | 10,442.98 | 3,089,100 |
| 2022-07-08 | 11,300.00 | 11,450.00 | 11,150.00 | 11,300.00 | 10,396.98 | 1,968,500 |
| 2022-07-07 | 11,000.00 | 11,150.00 | 10,850.00 | 11,100.00 | 10,212.96 | 1,895,200 |
| 2022-07-06 | 11,050.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,074.95 | 2,740,800 |
| 2022-07-05 | 11,500.00 | 11,700.00 | 11,150.00 | 11,250.00 | 10,350.97 | 2,245,600 |
| 2022-07-04 | 11,550.00 | 11,900.00 | 11,350.00 | 11,450.00 | 10,534.99 | 2,090,500 |
| 2022-07-01 | 11,200.00 | 11,600.00 | 10,800.00 | 11,450.00 | 10,534.99 | 2,621,000 |
| 2022-06-30 | 11,900.00 | 11,900.00 | 11,300.00 | 11,300.00 | 10,396.98 | 3,077,000 |
| 2022-06-29 | 11,900.00 | 12,000.00 | 11,750.00 | 11,850.00 | 10,903.02 | 2,665,600 |
| 2022-06-28 | 11,900.00 | 12,200.00 | 11,850.00 | 12,000.00 | 11,041.04 | 3,355,800 |
| 2022-06-27 | 11,850.00 | 12,100.00 | 11,750.00 | 11,900.00 | 10,949.03 | 2,674,300 |
| 2022-06-24 | 11,900.00 | 12,200.00 | 11,600.00 | 11,800.00 | 10,857.02 | 3,613,000 |
| 2022-06-23 | 11,400.00 | 11,750.00 | 11,350.00 | 11,700.00 | 10,765.01 | 2,172,400 |
| 2022-06-22 | 11,300.00 | 11,600.00 | 10,950.00 | 11,350.00 | 10,442.98 | 4,067,840 |
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.