An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 10,120.95 | 4,008,000 |
| 2022-06-20 | 11,000.00 | 11,200.00 | 10,300.00 | 10,300.00 | 9,476.89 | 4,303,900 |
| 2022-06-17 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 10,120.95 | 5,945,700 |
| 2022-06-16 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 10,857.02 | 2,700,800 |
| 2022-06-15 | 12,200.00 | 12,200.00 | 11,350.00 | 11,850.00 | 10,903.02 | 4,750,800 |
| 2022-06-14 | 11,850.00 | 12,300.00 | 11,650.00 | 12,200.00 | 11,225.05 | 4,470,200 |
| 2022-06-13 | 12,350.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,041.04 | 4,660,400 |
| 2022-06-10 | 13,100.00 | 13,750.00 | 12,800.00 | 12,800.00 | 11,777.11 | 6,651,400 |
| 2022-06-09 | 12,500.00 | 13,300.00 | 12,400.00 | 13,300.00 | 12,237.15 | 8,268,300 |
| 2022-06-08 | 12,150.00 | 12,600.00 | 12,100.00 | 12,450.00 | 11,455.08 | 4,068,800 |
| 2022-06-07 | 12,100.00 | 12,200.00 | 11,600.00 | 12,050.00 | 11,087.04 | 4,347,900 |
| 2022-06-06 | 12,450.00 | 12,550.00 | 12,200.00 | 12,250.00 | 11,271.06 | 2,444,100 |
| 2022-06-03 | 12,500.00 | 12,700.00 | 12,100.00 | 12,450.00 | 11,455.08 | 3,603,100 |
| 2022-06-02 | 12,550.00 | 12,800.00 | 12,350.00 | 12,450.00 | 11,455.08 | 2,983,000 |
| 2022-06-01 | 12,650.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,501.08 | 2,603,800 |
| 2022-05-31 | 12,700.00 | 12,750.00 | 12,400.00 | 12,600.00 | 11,593.09 | 3,555,500 |
| 2022-05-30 | 12,700.00 | 12,850.00 | 12,600.00 | 12,750.00 | 11,731.10 | 3,600,300 |
| 2022-05-27 | 12,700.00 | 12,850.00 | 12,600.00 | 12,650.00 | 11,639.09 | 3,347,600 |
| 2022-05-26 | 12,750.00 | 13,100.00 | 12,600.00 | 12,750.00 | 11,731.10 | 5,287,400 |
| 2022-05-25 | 12,100.00 | 12,800.00 | 11,850.00 | 12,600.00 | 11,593.09 | 5,726,300 |
| 2022-05-24 | 11,900.00 | 12,000.00 | 11,350.00 | 12,000.00 | 11,041.04 | 4,355,900 |
| 2022-05-23 | 12,300.00 | 12,300.00 | 11,700.00 | 11,900.00 | 10,949.03 | 3,208,500 |
| 2022-05-20 | 12,000.00 | 12,200.00 | 11,800.00 | 12,100.00 | 11,133.05 | 4,043,500 |
| 2022-05-19 | 11,400.00 | 12,100.00 | 11,400.00 | 11,800.00 | 10,857.02 | 4,538,700 |
| 2022-05-18 | 11,900.00 | 12,150.00 | 11,700.00 | 11,800.00 | 10,857.02 | 4,201,000 |
| 2022-05-17 | 11,000.00 | 11,550.00 | 10,850.00 | 11,550.00 | 10,627.00 | 4,081,900 |
| 2022-05-16 | 11,150.00 | 11,350.00 | 10,800.00 | 10,800.00 | 9,936.93 | 3,760,000 |
| 2022-05-13 | 11,550.00 | 11,750.00 | 10,750.00 | 10,750.00 | 9,890.93 | 7,024,900 |
| 2022-05-12 | 12,250.00 | 12,350.00 | 11,550.00 | 11,550.00 | 10,627.00 | 3,658,800 |
| 2022-05-11 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,409.07 | 2,619,900 |
| 2022-05-10 | 11,450.00 | 12,200.00 | 11,300.00 | 12,200.00 | 11,225.05 | 4,334,400 |
| 2022-05-09 | 12,600.00 | 12,800.00 | 12,000.00 | 12,000.00 | 11,041.04 | 5,768,100 |
| 2022-05-06 | 13,100.00 | 13,350.00 | 12,850.00 | 12,850.00 | 11,823.11 | 3,714,600 |
| 2022-05-05 | 14,000.00 | 14,000.00 | 13,350.00 | 13,400.00 | 12,329.16 | 3,222,400 |
| 2022-05-04 | 14,100.00 | 14,150.00 | 13,700.00 | 13,800.00 | 12,697.19 | 2,457,800 |
| 2022-04-29 | 13,500.00 | 14,050.00 | 13,350.00 | 14,050.00 | 12,927.21 | 4,682,400 |
| 2022-04-28 | 13,650.00 | 13,900.00 | 13,500.00 | 13,550.00 | 12,467.17 | 2,725,800 |
| 2022-04-27 | 13,000.00 | 13,650.00 | 12,850.00 | 13,500.00 | 12,421.17 | 3,281,500 |
| 2022-04-26 | 12,350.00 | 13,300.00 | 12,200.00 | 13,300.00 | 12,237.15 | 4,855,700 |
| 2022-04-25 | 13,950.00 | 14,150.00 | 12,850.00 | 12,850.00 | 11,823.11 | 5,592,900 |
| 2022-04-22 | 13,900.00 | 14,450.00 | 13,400.00 | 13,800.00 | 12,697.19 | 4,316,600 |
| 2022-04-21 | 13,800.00 | 14,450.00 | 13,300.00 | 13,700.00 | 12,605.18 | 6,516,200 |
| 2022-04-20 | 14,800.00 | 15,000.00 | 14,100.00 | 14,300.00 | 13,157.24 | 4,639,800 |
| 2022-04-19 | 16,150.00 | 16,150.00 | 14,750.00 | 14,750.00 | 13,571.28 | 5,076,500 |
| 2022-04-18 | 16,800.00 | 16,800.00 | 15,750.00 | 15,850.00 | 14,583.37 | 7,605,500 |
| 2022-04-15 | 17,200.00 | 17,300.00 | 16,750.00 | 16,900.00 | 15,549.46 | 2,998,800 |
| 2022-04-14 | 17,500.00 | 17,600.00 | 17,100.00 | 17,200.00 | 15,825.49 | 2,398,600 |
| 2022-04-13 | 16,700.00 | 17,300.00 | 16,700.00 | 17,300.00 | 15,917.50 | 3,694,500 |
| 2022-04-12 | 17,550.00 | 17,800.00 | 16,650.00 | 16,650.00 | 15,319.44 | 5,456,300 |
| 2022-04-08 | 17,700.00 | 17,900.00 | 17,500.00 | 17,500.00 | 16,101.51 | 4,876,000 |
| 2022-04-07 | 18,200.00 | 18,500.00 | 17,500.00 | 17,500.00 | 16,101.51 | 9,718,900 |
| 2022-04-06 | 18,550.00 | 18,850.00 | 18,100.00 | 18,350.00 | 16,883.59 | 6,521,500 |
| 2022-04-05 | 18,750.00 | 19,000.00 | 18,600.00 | 18,700.00 | 17,205.62 | 5,014,900 |
| 2022-04-04 | 19,400.00 | 19,400.00 | 18,750.00 | 18,750.00 | 17,251.62 | 6,675,700 |
| 2022-04-01 | 18,800.00 | 19,250.00 | 18,600.00 | 19,100.00 | 17,573.65 | 4,983,000 |
| 2022-03-31 | 18,750.00 | 19,200.00 | 18,550.00 | 18,700.00 | 17,205.62 | 5,252,700 |
| 2022-03-30 | 19,200.00 | 19,700.00 | 18,500.00 | 18,600.00 | 17,113.61 | 9,806,100 |
| 2022-03-29 | 19,000.00 | 19,900.00 | 18,900.00 | 19,400.00 | 17,849.68 | 9,976,000 |
| 2022-03-28 | 18,800.00 | 19,400.00 | 18,700.00 | 19,000.00 | 17,481.64 | 8,408,100 |
| 2022-03-25 | 19,500.00 | 19,900.00 | 19,000.00 | 19,100.00 | 17,573.65 | 10,262,600 |
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.