An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,910.00 | 6,910.00 | 6,700.00 | 6,870.00 | 6,870.00 | 717,893 |
| 2026-07-20 | 7,200.00 | 7,220.00 | 7,000.00 | 7,170.00 | 6,870.00 | 1,465,600 |
| 2026-07-17 | 7,200.00 | 7,240.00 | 7,150.00 | 7,220.00 | 6,917.91 | 521,887 |
| 2026-07-16 | 7,120.00 | 7,210.00 | 7,050.00 | 7,200.00 | 6,898.74 | 618,473 |
| 2026-07-15 | 7,250.00 | 7,280.00 | 7,120.00 | 7,120.00 | 6,822.09 | 418,775 |
| 2026-07-14 | 7,220.00 | 7,260.00 | 7,150.00 | 7,250.00 | 6,946.65 | 595,835 |
| 2026-07-13 | 7,250.00 | 7,290.00 | 7,100.00 | 7,230.00 | 6,927.49 | 1,276,492 |
| 2026-07-10 | 7,320.00 | 7,360.00 | 7,250.00 | 7,250.00 | 6,946.65 | 613,335 |
| 2026-07-09 | 7,460.00 | 7,470.00 | 7,310.00 | 7,310.00 | 7,004.14 | 862,641 |
| 2026-07-08 | 7,530.00 | 7,700.00 | 7,470.00 | 7,470.00 | 7,157.45 | 1,141,568 |
| 2026-07-07 | 7,310.00 | 7,580.00 | 7,280.00 | 7,500.00 | 7,186.19 | 2,078,282 |
| 2026-07-06 | 7,400.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,004.14 | 915,934 |
| 2026-07-03 | 7,360.00 | 7,450.00 | 7,290.00 | 7,400.00 | 7,090.38 | 714,810 |
| 2026-07-02 | 7,360.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,052.05 | 361,497 |
| 2026-07-01 | 7,300.00 | 7,360.00 | 7,290.00 | 7,360.00 | 7,052.05 | 493,682 |
| 2026-06-30 | 7,330.00 | 7,370.00 | 7,310.00 | 7,310.00 | 7,004.14 | 323,333 |
| 2026-06-29 | 7,330.00 | 7,450.00 | 7,290.00 | 7,330.00 | 7,023.31 | 862,858 |
| 2026-06-26 | 7,430.00 | 7,450.00 | 7,340.00 | 7,370.00 | 7,061.63 | 628,598 |
| 2026-06-25 | 7,400.00 | 7,500.00 | 7,390.00 | 7,430.00 | 7,119.12 | 1,697,013 |
| 2026-06-24 | 7,390.00 | 7,440.00 | 7,320.00 | 7,400.00 | 7,090.38 | 908,312 |
| 2026-06-23 | 7,420.00 | 7,440.00 | 7,300.00 | 7,410.00 | 7,099.96 | 963,392 |
| 2026-06-22 | 7,450.00 | 7,470.00 | 7,330.00 | 7,410.00 | 7,099.96 | 770,090 |
| 2026-06-19 | 7,400.00 | 7,500.00 | 7,400.00 | 7,430.00 | 7,119.12 | 1,424,548 |
| 2026-06-18 | 7,400.00 | 7,460.00 | 7,330.00 | 7,380.00 | 7,071.21 | 934,567 |
| 2026-06-17 | 7,300.00 | 7,440.00 | 7,280.00 | 7,400.00 | 7,090.38 | 2,173,523 |
| 2026-06-16 | 7,250.00 | 7,360.00 | 7,150.00 | 7,310.00 | 7,004.14 | 1,208,149 |
| 2026-06-15 | 7,280.00 | 7,360.00 | 7,280.00 | 7,300.00 | 6,994.56 | 1,239,369 |
| 2026-06-12 | 7,110.00 | 7,440.00 | 7,110.00 | 7,260.00 | 6,956.23 | 2,403,140 |
| 2026-06-11 | 7,040.00 | 7,120.00 | 7,000.00 | 7,100.00 | 6,802.93 | 828,795 |
| 2026-06-10 | 6,930.00 | 7,060.00 | 6,900.00 | 7,040.00 | 6,745.44 | 850,759 |
| 2026-06-09 | 7,000.00 | 7,010.00 | 6,890.00 | 6,920.00 | 6,630.46 | 463,345 |
| 2026-06-08 | 6,930.00 | 6,940.00 | 6,820.00 | 6,830.00 | 6,544.23 | 1,003,041 |
| 2026-06-05 | 6,950.00 | 7,020.00 | 6,910.00 | 6,930.00 | 6,640.04 | 417,372 |
| 2026-06-04 | 7,000.00 | 7,010.00 | 6,960.00 | 6,970.00 | 6,678.37 | 373,429 |
| 2026-06-03 | 6,950.00 | 7,030.00 | 6,950.00 | 7,000.00 | 6,707.11 | 406,903 |
| 2026-06-02 | 7,030.00 | 7,080.00 | 6,960.00 | 6,980.00 | 6,687.95 | 676,556 |
| 2026-06-01 | 7,100.00 | 7,100.00 | 7,010.00 | 7,030.00 | 6,735.86 | 498,640 |
| 2026-05-29 | 7,070.00 | 7,100.00 | 7,020.00 | 7,020.00 | 6,726.28 | 395,612 |
| 2026-05-28 | 7,050.00 | 7,120.00 | 7,050.00 | 7,060.00 | 6,764.60 | 601,423 |
| 2026-05-27 | 7,050.00 | 7,090.00 | 7,040.00 | 7,050.00 | 6,755.02 | 402,057 |
| 2026-05-26 | 7,050.00 | 7,080.00 | 7,000.00 | 7,050.00 | 6,755.02 | 536,159 |
| 2026-05-25 | 7,070.00 | 7,130.00 | 7,010.00 | 7,010.00 | 6,716.69 | 656,264 |
| 2026-05-22 | 7,000.00 | 7,060.00 | 6,980.00 | 7,040.00 | 6,745.44 | 531,674 |
| 2026-05-21 | 7,040.00 | 7,080.00 | 6,980.00 | 7,000.00 | 6,707.11 | 443,248 |
| 2026-05-20 | 7,150.00 | 7,160.00 | 6,920.00 | 7,030.00 | 6,735.86 | 1,170,796 |
| 2026-05-19 | 7,180.00 | 7,220.00 | 7,100.00 | 7,100.00 | 6,802.93 | 1,038,986 |
| 2026-05-18 | 7,140.00 | 7,170.00 | 7,100.00 | 7,150.00 | 6,850.84 | 552,696 |
| 2026-05-15 | 7,180.00 | 7,190.00 | 7,110.00 | 7,120.00 | 6,822.09 | 735,220 |
| 2026-05-14 | 7,180.00 | 7,230.00 | 7,120.00 | 7,120.00 | 6,822.09 | 675,493 |
| 2026-05-13 | 7,150.00 | 7,250.00 | 7,140.00 | 7,160.00 | 6,860.42 | 1,120,457 |
| 2026-05-12 | 7,190.00 | 7,260.00 | 7,120.00 | 7,140.00 | 6,841.26 | 800,602 |
| 2026-05-11 | 7,300.00 | 7,300.00 | 7,140.00 | 7,140.00 | 6,841.26 | 911,860 |
| 2026-05-08 | 7,300.00 | 7,360.00 | 7,160.00 | 7,190.00 | 6,889.16 | 856,618 |
| 2026-05-07 | 7,450.00 | 7,520.00 | 7,300.00 | 7,300.00 | 6,994.56 | 1,339,276 |
| 2026-05-06 | 7,420.00 | 7,520.00 | 7,330.00 | 7,450.00 | 7,138.28 | 1,390,877 |
| 2026-05-05 | 7,490.00 | 7,500.00 | 7,300.00 | 7,370.00 | 7,061.63 | 701,994 |
| 2026-05-04 | 7,370.00 | 7,600.00 | 7,370.00 | 7,480.00 | 7,167.03 | 3,185,359 |
| 2026-04-29 | 7,040.00 | 7,410.00 | 6,920.00 | 7,310.00 | 7,004.14 | 2,649,114 |
| 2026-04-28 | 7,000.00 | 7,050.00 | 6,960.00 | 6,990.00 | 6,697.53 | 523,090 |
| 2026-04-24 | 7,020.00 | 7,020.00 | 6,960.00 | 7,000.00 | 6,707.11 | 772,055 |
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.