An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,000.00 | 8,250.00 | 7,990.00 | 8,110.00 | 7,770.67 | 1,736,589 |
| 2026-01-21 | 8,020.00 | 8,060.00 | 7,890.00 | 7,970.00 | 7,636.53 | 1,751,305 |
| 2026-01-20 | 8,050.00 | 8,130.00 | 8,020.00 | 8,020.00 | 7,684.44 | 1,549,657 |
| 2026-01-19 | 8,050.00 | 8,100.00 | 8,000.00 | 8,040.00 | 7,703.60 | 1,232,392 |
| 2026-01-16 | 8,100.00 | 8,140.00 | 8,040.00 | 8,040.00 | 7,703.60 | 1,193,695 |
| 2026-01-15 | 8,150.00 | 8,210.00 | 8,000.00 | 8,090.00 | 7,751.51 | 1,572,700 |
| 2026-01-14 | 8,000.00 | 8,130.00 | 7,950.00 | 8,120.00 | 7,780.25 | 3,439,783 |
| 2026-01-13 | 8,090.00 | 8,090.00 | 7,970.00 | 7,990.00 | 7,655.69 | 1,510,913 |
| 2026-01-12 | 7,770.00 | 8,070.00 | 7,740.00 | 8,060.00 | 7,722.76 | 1,946,061 |
| 2026-01-09 | 7,890.00 | 7,900.00 | 7,740.00 | 7,760.00 | 7,435.31 | 1,335,174 |
| 2026-01-08 | 7,880.00 | 7,920.00 | 7,820.00 | 7,830.00 | 7,502.38 | 1,135,605 |
| 2026-01-07 | 7,750.00 | 7,870.00 | 7,690.00 | 7,830.00 | 7,502.38 | 1,451,141 |
| 2026-01-06 | 7,710.00 | 7,830.00 | 7,670.00 | 7,670.00 | 7,349.08 | 1,192,132 |
| 2026-01-05 | 7,890.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,377.82 | 1,706,464 |
| 2025-12-31 | 7,900.00 | 7,950.00 | 7,850.00 | 7,880.00 | 7,550.29 | 1,061,162 |
| 2025-12-30 | 7,850.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,521.55 | 864,096 |
| 2025-12-29 | 7,810.00 | 7,880.00 | 7,800.00 | 7,830.00 | 7,502.38 | 932,506 |
| 2025-12-26 | 7,910.00 | 7,930.00 | 7,660.00 | 7,800.00 | 7,473.64 | 2,794,322 |
| 2025-12-25 | 7,950.00 | 8,010.00 | 7,910.00 | 7,910.00 | 7,579.04 | 1,279,600 |
| 2025-12-24 | 7,990.00 | 8,020.00 | 7,950.00 | 7,950.00 | 7,617.36 | 1,446,883 |
| 2025-12-23 | 8,090.00 | 8,110.00 | 7,960.00 | 7,970.00 | 7,636.53 | 2,497,998 |
| 2025-12-22 | 8,030.00 | 8,090.00 | 8,010.00 | 8,050.00 | 7,713.18 | 1,413,892 |
| 2025-12-19 | 8,150.00 | 8,150.00 | 8,020.00 | 8,020.00 | 7,684.44 | 1,251,712 |
| 2025-12-18 | 8,100.00 | 8,120.00 | 8,050.00 | 8,090.00 | 7,751.51 | 747,223 |
| 2025-12-17 | 8,100.00 | 8,190.00 | 8,010.00 | 8,060.00 | 7,722.76 | 1,223,595 |
| 2025-12-16 | 7,990.00 | 8,220.00 | 7,940.00 | 8,140.00 | 7,799.41 | 1,501,625 |
| 2025-12-15 | 8,040.00 | 8,090.00 | 7,950.00 | 7,980.00 | 7,646.11 | 2,208,966 |
| 2025-12-12 | 8,450.00 | 8,500.00 | 7,950.00 | 7,950.00 | 7,617.36 | 6,509,509 |
| 2025-12-11 | 8,700.00 | 8,710.00 | 8,410.00 | 8,430.00 | 8,077.28 | 3,737,389 |
| 2025-12-10 | 8,900.00 | 8,940.00 | 8,640.00 | 8,640.00 | 8,278.49 | 2,549,194 |
| 2025-12-09 | 8,490.00 | 8,970.00 | 8,460.00 | 8,850.00 | 8,479.71 | 8,556,537 |
| 2025-12-08 | 8,660.00 | 8,660.00 | 8,460.00 | 8,480.00 | 8,125.19 | 2,388,438 |
| 2025-12-05 | 8,700.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,259.33 | 4,128,774 |
| 2025-12-04 | 8,520.00 | 8,860.00 | 8,490.00 | 8,620.00 | 8,259.33 | 5,513,483 |
| 2025-12-03 | 8,400.00 | 8,650.00 | 8,400.00 | 8,460.00 | 8,106.03 | 3,741,164 |
| 2025-12-02 | 8,440.00 | 8,450.00 | 8,320.00 | 8,400.00 | 8,048.54 | 1,563,067 |
| 2025-12-01 | 8,350.00 | 8,640.00 | 8,350.00 | 8,400.00 | 8,048.54 | 3,011,026 |
| 2025-11-28 | 8,390.00 | 8,520.00 | 8,300.00 | 8,350.00 | 8,000.63 | 2,205,208 |
| 2025-11-27 | 8,450.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,038.95 | 2,210,493 |
| 2025-11-26 | 8,350.00 | 8,430.00 | 8,320.00 | 8,390.00 | 8,038.95 | 1,542,975 |
| 2025-11-25 | 8,370.00 | 8,490.00 | 8,300.00 | 8,310.00 | 7,962.30 | 3,079,933 |
| 2025-11-24 | 8,600.00 | 8,680.00 | 8,350.00 | 8,350.00 | 8,000.63 | 4,657,427 |
| 2025-11-21 | 8,590.00 | 8,720.00 | 8,440.00 | 8,600.00 | 8,240.17 | 2,346,530 |
| 2025-11-20 | 8,200.00 | 8,760.00 | 8,200.00 | 8,680.00 | 8,316.82 | 11,718,230 |
| 2025-11-19 | 8,190.00 | 8,230.00 | 8,120.00 | 8,190.00 | 7,847.32 | 1,392,428 |
| 2025-11-18 | 8,060.00 | 8,390.00 | 8,050.00 | 8,180.00 | 7,837.74 | 3,945,630 |
| 2025-11-17 | 7,950.00 | 8,120.00 | 7,920.00 | 8,050.00 | 7,713.18 | 1,576,287 |
| 2025-11-14 | 7,970.00 | 7,970.00 | 7,880.00 | 7,900.00 | 7,569.46 | 1,460,873 |
| 2025-11-13 | 8,020.00 | 8,030.00 | 7,960.00 | 7,960.00 | 7,626.95 | 937,049 |
| 2025-11-12 | 7,910.00 | 8,020.00 | 7,900.00 | 8,020.00 | 7,684.44 | 1,018,397 |
| 2025-11-11 | 7,850.00 | 7,910.00 | 7,790.00 | 7,910.00 | 7,579.04 | 958,101 |
| 2025-11-10 | 7,950.00 | 8,060.00 | 7,800.00 | 7,800.00 | 7,473.64 | 1,472,904 |
| 2025-11-07 | 8,120.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,617.36 | 1,042,500 |
| 2025-11-06 | 8,080.00 | 8,150.00 | 8,040.00 | 8,120.00 | 7,780.25 | 1,205,259 |
| 2025-11-05 | 8,090.00 | 8,150.00 | 8,030.00 | 8,070.00 | 7,732.34 | 945,121 |
| 2025-11-04 | 8,000.00 | 8,300.00 | 7,790.00 | 8,120.00 | 7,780.25 | 3,020,711 |
| 2025-11-03 | 8,150.00 | 8,190.00 | 8,000.00 | 8,000.00 | 7,665.27 | 2,106,737 |
| 2025-10-31 | 8,230.00 | 8,310.00 | 8,150.00 | 8,150.00 | 7,809.00 | 1,615,439 |
| 2025-10-30 | 8,120.00 | 8,300.00 | 8,080.00 | 8,230.00 | 7,885.65 | 3,371,092 |
| 2025-10-29 | 7,750.00 | 8,080.00 | 7,750.00 | 8,040.00 | 7,703.60 | 2,963,735 |
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.