An Phat Plastic and Green Environment JSC historical data
| 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 |
| 2021-10-19 | 16,150.00 | 16,300.00 | 16,050.00 | 16,100.00 | 14,813.39 | 4,281,500 |
| 2021-10-18 | 16,350.00 | 16,450.00 | 16,100.00 | 16,150.00 | 14,859.40 | 4,790,900 |
| 2021-10-15 | 16,600.00 | 16,700.00 | 16,300.00 | 16,350.00 | 15,043.41 | 5,276,400 |
| 2021-10-14 | 16,300.00 | 16,800.00 | 16,250.00 | 16,550.00 | 15,227.43 | 10,532,000 |
← NewerPage 21 of 21 · 1,250 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.