An Phat Plastic and Green Environment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	20,000.00	20,600.00	19,700.00	20,000.00	18,401.73	11,385,900
2021-12-21	18,000.00	19,350.00	17,600.00	19,350.00	17,803.67	15,444,600
2021-12-20	18,500.00	18,700.00	17,900.00	18,100.00	16,653.56	7,088,500
2021-12-17	18,750.00	19,200.00	18,500.00	18,600.00	17,113.61	6,915,300
2021-12-16	18,400.00	19,200.00	18,100.00	18,700.00	17,205.62	9,365,900
2021-12-15	18,400.00	19,300.00	18,400.00	18,500.00	17,021.60	12,035,700
2021-12-14	17,750.00	18,500.00	17,400.00	18,350.00	16,883.59	10,845,800
2021-12-13	17,300.00	17,800.00	17,100.00	17,650.00	16,239.53	8,393,300
2021-12-10	16,800.00	17,150.00	16,750.00	17,000.00	15,641.47	3,543,500
2021-12-09	16,550.00	17,000.00	16,550.00	16,800.00	15,457.45	2,235,200
2021-12-08	16,750.00	17,000.00	16,550.00	16,600.00	15,273.44	3,454,600
2021-12-07	16,400.00	16,700.00	16,300.00	16,550.00	15,227.43	3,565,800
2021-12-06	16,900.00	17,050.00	15,950.00	16,250.00	14,951.40	7,035,200
2021-12-03	17,550.00	17,650.00	16,900.00	16,900.00	15,549.46	5,144,600
2021-12-02	17,400.00	17,950.00	17,400.00	17,550.00	16,147.52	6,383,700
2021-12-01	16,850.00	17,500.00	16,850.00	17,400.00	16,009.50	5,479,000
2021-11-30	17,100.00	17,450.00	16,750.00	16,850.00	15,503.46	6,030,000
2021-11-29	16,400.00	16,950.00	16,400.00	16,800.00	15,457.45	5,324,400
2021-11-26	17,200.00	17,250.00	16,800.00	16,900.00	15,549.46	5,050,100
2021-11-25	17,000.00	17,450.00	16,900.00	17,100.00	15,733.48	4,322,600
2021-11-24	17,300.00	17,350.00	16,850.00	17,000.00	15,641.47	6,843,300
2021-11-23	16,600.00	17,200.00	16,500.00	17,100.00	15,733.48	4,424,800
2021-11-22	17,550.00	17,750.00	16,600.00	16,600.00	15,273.44	8,562,300
2021-11-19	18,550.00	18,900.00	17,300.00	17,500.00	16,101.51	12,329,600
2021-11-18	18,000.00	18,800.00	17,900.00	18,600.00	17,113.61	9,067,900
2021-11-17	17,850.00	18,200.00	17,750.00	17,900.00	16,469.55	6,020,300
2021-11-16	18,200.00	18,450.00	17,700.00	17,800.00	16,377.54	9,587,900
2021-11-15	18,300.00	19,100.00	18,000.00	18,400.00	16,929.59	10,734,500
2021-11-12	18,000.00	18,700.00	17,900.00	18,300.00	16,837.58	8,611,900
2021-11-11	18,200.00	18,350.00	17,700.00	18,000.00	16,561.56	9,821,500
2021-11-10	17,200.00	18,250.00	17,000.00	18,150.00	16,699.57	16,571,600
2021-11-09	17,300.00	17,500.00	17,050.00	17,100.00	15,733.48	8,201,100
2021-11-08	17,300.00	17,500.00	17,000.00	17,250.00	15,871.49	6,965,500
2021-11-05	16,700.00	17,250.00	16,650.00	17,000.00	15,641.47	6,206,400
2021-11-04	16,700.00	16,900.00	16,500.00	16,600.00	15,273.44	5,645,800
2021-11-03	17,700.00	17,700.00	16,650.00	16,700.00	15,365.44	13,100,000
2021-11-02	17,400.00	17,900.00	17,400.00	17,500.00	16,101.51	7,492,200
2021-11-01	17,200.00	17,850.00	16,950.00	17,550.00	16,147.52	13,662,600
2021-10-29	16,950.00	17,450.00	16,900.00	17,200.00	15,825.49	8,258,600
2021-10-28	17,250.00	17,250.00	16,900.00	16,900.00	15,549.46	7,034,900
2021-10-27	16,450.00	17,200.00	16,250.00	17,100.00	15,733.48	18,728,400
2021-10-26	16,200.00	16,200.00	15,950.00	16,200.00	14,905.40	3,588,500
2021-10-25	16,200.00	16,450.00	16,100.00	16,150.00	14,859.40	5,504,200
2021-10-22	15,950.00	16,300.00	15,900.00	16,150.00	14,859.40	4,055,800
2021-10-21	16,000.00	16,050.00	15,800.00	15,900.00	14,629.37	4,488,900
2021-10-20	16,100.00	16,250.00	15,750.00	16,000.00	14,721.38	5,431,100

← NewerPage 21 of 21 · 1,246 trading days

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.