An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,590.00 | 7,650.00 | 7,510.00 | 7,610.00 | 7,291.59 | 1,170,420 |
| 2025-10-27 | 7,650.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,272.43 | 795,980 |
| 2025-10-24 | 7,700.00 | 7,700.00 | 7,550.00 | 7,640.00 | 7,320.33 | 881,591 |
| 2025-10-23 | 7,670.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,368.24 | 1,011,190 |
| 2025-10-22 | 7,650.00 | 7,650.00 | 7,520.00 | 7,630.00 | 7,310.75 | 1,011,175 |
| 2025-10-21 | 7,440.00 | 7,670.00 | 7,390.00 | 7,550.00 | 7,234.10 | 3,765,916 |
| 2025-10-20 | 7,920.00 | 8,020.00 | 7,390.00 | 7,390.00 | 7,080.80 | 3,844,001 |
| 2025-10-17 | 8,000.00 | 8,040.00 | 7,940.00 | 7,940.00 | 7,607.78 | 1,351,664 |
| 2025-10-16 | 8,000.00 | 8,040.00 | 7,940.00 | 7,980.00 | 7,646.11 | 1,557,865 |
| 2025-10-15 | 7,990.00 | 8,070.00 | 7,940.00 | 7,950.00 | 7,617.36 | 2,202,056 |
| 2025-10-14 | 8,140.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,655.69 | 2,696,216 |
| 2025-10-13 | 8,120.00 | 8,200.00 | 8,100.00 | 8,120.00 | 7,780.25 | 2,530,518 |
| 2025-10-10 | 8,230.00 | 8,280.00 | 8,150.00 | 8,220.00 | 7,876.07 | 1,531,598 |
| 2025-10-09 | 8,200.00 | 8,300.00 | 8,190.00 | 8,220.00 | 7,876.07 | 980,258 |
| 2025-10-08 | 8,250.00 | 8,270.00 | 8,140.00 | 8,200.00 | 7,856.90 | 1,267,363 |
| 2025-10-07 | 8,370.00 | 8,370.00 | 8,180.00 | 8,180.00 | 7,837.74 | 1,469,636 |
| 2025-10-06 | 8,200.00 | 8,320.00 | 8,160.00 | 8,310.00 | 7,962.30 | 2,167,721 |
| 2025-10-03 | 8,170.00 | 8,210.00 | 8,080.00 | 8,150.00 | 7,809.00 | 1,725,395 |
| 2025-10-02 | 8,380.00 | 8,440.00 | 8,130.00 | 8,170.00 | 7,828.16 | 1,839,838 |
| 2025-10-01 | 8,250.00 | 8,380.00 | 8,190.00 | 8,380.00 | 8,029.37 | 1,212,410 |
| 2025-09-30 | 8,450.00 | 8,450.00 | 8,140.00 | 8,200.00 | 7,856.90 | 3,449,445 |
| 2025-09-29 | 8,620.00 | 8,620.00 | 8,350.00 | 8,400.00 | 8,048.54 | 2,469,536 |
| 2025-09-26 | 8,200.00 | 8,690.00 | 8,110.00 | 8,590.00 | 8,230.59 | 10,346,570 |
| 2025-09-25 | 8,150.00 | 8,270.00 | 8,110.00 | 8,210.00 | 7,866.49 | 1,662,824 |
| 2025-09-24 | 8,100.00 | 8,130.00 | 8,040.00 | 8,110.00 | 7,770.67 | 1,162,637 |
| 2025-09-23 | 8,040.00 | 8,100.00 | 8,040.00 | 8,090.00 | 7,751.51 | 577,421 |
| 2025-09-22 | 8,130.00 | 8,180.00 | 8,000.00 | 8,030.00 | 7,694.02 | 2,165,269 |
| 2025-09-19 | 8,180.00 | 8,210.00 | 8,120.00 | 8,130.00 | 7,789.83 | 1,268,335 |
| 2025-09-18 | 8,300.00 | 8,310.00 | 8,170.00 | 8,180.00 | 7,837.74 | 2,012,431 |
| 2025-09-17 | 8,270.00 | 8,430.00 | 8,230.00 | 8,270.00 | 7,923.97 | 2,764,810 |
| 2025-09-16 | 8,380.00 | 8,400.00 | 8,220.00 | 8,220.00 | 7,876.07 | 2,593,670 |
| 2025-09-15 | 8,180.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,000.63 | 3,099,566 |
| 2025-09-12 | 8,040.00 | 8,140.00 | 8,010.00 | 8,120.00 | 7,780.25 | 1,959,768 |
| 2025-09-11 | 8,060.00 | 8,100.00 | 7,900.00 | 7,980.00 | 7,646.11 | 2,396,341 |
| 2025-09-10 | 8,080.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,722.76 | 1,060,658 |
| 2025-09-09 | 8,000.00 | 8,120.00 | 7,930.00 | 8,010.00 | 7,674.85 | 2,605,814 |
| 2025-09-08 | 8,160.00 | 8,250.00 | 7,990.00 | 8,000.00 | 7,665.27 | 3,740,046 |
| 2025-09-05 | 8,350.00 | 8,490.00 | 8,160.00 | 8,160.00 | 7,818.58 | 4,162,495 |
| 2025-09-04 | 8,260.00 | 8,390.00 | 8,250.00 | 8,300.00 | 7,952.72 | 2,731,495 |
| 2025-09-03 | 8,160.00 | 8,260.00 | 8,140.00 | 8,220.00 | 7,876.07 | 2,180,802 |
| 2025-08-29 | 8,160.00 | 8,200.00 | 8,110.00 | 8,120.00 | 7,780.25 | 1,984,426 |
| 2025-08-28 | 8,110.00 | 8,180.00 | 8,100.00 | 8,170.00 | 7,828.16 | 1,179,857 |
| 2025-08-27 | 8,090.00 | 8,190.00 | 8,060.00 | 8,080.00 | 7,741.92 | 2,475,579 |
| 2025-08-26 | 7,900.00 | 8,010.00 | 7,890.00 | 8,010.00 | 7,674.85 | 1,557,214 |
| 2025-08-25 | 8,000.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,579.04 | 2,072,752 |
| 2025-08-22 | 8,020.00 | 8,020.00 | 7,800.00 | 7,870.00 | 7,540.71 | 4,430,268 |
| 2025-08-21 | 8,290.00 | 8,290.00 | 8,000.00 | 8,050.00 | 7,713.18 | 4,268,397 |
| 2025-08-20 | 8,520.00 | 8,520.00 | 8,000.00 | 8,200.00 | 7,856.90 | 5,331,904 |
| 2025-08-19 | 8,470.00 | 8,640.00 | 8,410.00 | 8,500.00 | 8,144.35 | 3,302,135 |
| 2025-08-18 | 8,450.00 | 8,520.00 | 8,360.00 | 8,450.00 | 8,096.44 | 3,930,495 |
| 2025-08-15 | 8,800.00 | 8,830.00 | 8,400.00 | 8,420.00 | 8,067.70 | 7,464,081 |
| 2025-08-14 | 8,850.00 | 8,930.00 | 8,730.00 | 8,760.00 | 8,393.47 | 5,670,327 |
| 2025-08-13 | 8,600.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,383.89 | 5,597,816 |
| 2025-08-12 | 8,710.00 | 8,730.00 | 8,500.00 | 8,540.00 | 8,182.68 | 5,026,672 |
| 2025-08-11 | 8,800.00 | 8,800.00 | 8,610.00 | 8,680.00 | 8,316.82 | 3,721,444 |
| 2025-08-08 | 8,550.00 | 8,820.00 | 8,530.00 | 8,610.00 | 8,249.75 | 5,334,698 |
| 2025-08-07 | 8,550.00 | 8,650.00 | 8,480.00 | 8,540.00 | 8,182.68 | 3,577,529 |
| 2025-08-06 | 8,430.00 | 8,540.00 | 8,400.00 | 8,450.00 | 8,096.44 | 2,832,773 |
| 2025-08-05 | 8,600.00 | 8,660.00 | 8,150.00 | 8,380.00 | 8,029.37 | 8,696,115 |
| 2025-08-04 | 8,550.00 | 8,690.00 | 8,400.00 | 8,600.00 | 8,240.17 | 3,824,939 |
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.