An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,550.00 | 8,690.00 | 8,400.00 | 8,600.00 | 8,240.17 | 3,824,939 |
| 2025-08-01 | 8,900.00 | 8,900.00 | 8,450.00 | 8,510.00 | 8,153.93 | 5,354,542 |
| 2025-07-31 | 8,700.00 | 8,920.00 | 8,640.00 | 8,800.00 | 8,431.80 | 12,031,080 |
| 2025-07-30 | 7,800.00 | 8,340.00 | 7,790.00 | 8,340.00 | 7,991.05 | 8,543,403 |
| 2025-07-29 | 8,280.00 | 8,350.00 | 7,800.00 | 7,800.00 | 7,473.64 | 7,729,766 |
| 2025-07-28 | 8,170.00 | 8,300.00 | 8,160.00 | 8,210.00 | 7,866.49 | 4,833,129 |
| 2025-07-25 | 8,250.00 | 8,300.00 | 8,120.00 | 8,140.00 | 7,799.41 | 4,325,137 |
| 2025-07-24 | 8,000.00 | 8,400.00 | 8,000.00 | 8,240.00 | 7,895.23 | 6,244,416 |
| 2025-07-23 | 7,770.00 | 7,890.00 | 7,740.00 | 7,890.00 | 7,559.87 | 5,110,819 |
| 2025-07-22 | 7,680.00 | 7,730.00 | 7,620.00 | 7,680.00 | 7,358.66 | 2,314,162 |
| 2025-07-21 | 7,760.00 | 7,840.00 | 7,680.00 | 7,680.00 | 7,358.66 | 3,728,757 |
| 2025-07-18 | 7,870.00 | 7,900.00 | 7,740.00 | 7,760.00 | 7,435.31 | 3,297,321 |
| 2025-07-17 | 7,650.00 | 7,840.00 | 7,650.00 | 7,770.00 | 7,444.90 | 4,711,872 |
| 2025-07-16 | 7,620.00 | 7,720.00 | 7,550.00 | 7,630.00 | 7,310.75 | 2,489,124 |
| 2025-07-15 | 7,600.00 | 7,740.00 | 7,590.00 | 7,620.00 | 7,301.17 | 3,396,417 |
| 2025-07-14 | 7,590.00 | 7,620.00 | 7,400.00 | 7,560.00 | 7,243.68 | 2,574,853 |
| 2025-07-11 | 7,740.00 | 7,770.00 | 7,560.00 | 7,570.00 | 7,253.26 | 3,810,394 |
| 2025-07-10 | 7,560.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,377.82 | 5,852,477 |
| 2025-07-09 | 7,440.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,157.45 | 3,758,908 |
| 2025-07-08 | 7,350.00 | 7,480.00 | 7,340.00 | 7,390.00 | 7,080.80 | 4,600,741 |
| 2025-07-07 | 7,240.00 | 7,330.00 | 7,220.00 | 7,280.00 | 6,975.40 | 3,166,582 |
| 2025-07-04 | 7,230.00 | 7,270.00 | 7,190.00 | 7,210.00 | 6,908.33 | 1,316,433 |
| 2025-07-03 | 7,280.00 | 7,280.00 | 7,180.00 | 7,200.00 | 6,898.74 | 1,857,209 |
| 2025-07-02 | 7,170.00 | 7,250.00 | 7,170.00 | 7,230.00 | 6,927.49 | 2,583,268 |
| 2025-07-01 | 7,220.00 | 7,260.00 | 7,150.00 | 7,150.00 | 6,850.84 | 1,512,447 |
| 2025-06-30 | 7,180.00 | 7,340.00 | 7,180.00 | 7,250.00 | 6,946.65 | 1,440,106 |
| 2025-06-27 | 7,160.00 | 7,210.00 | 7,150.00 | 7,170.00 | 6,870.00 | 1,684,276 |
| 2025-06-26 | 7,200.00 | 7,200.00 | 7,130.00 | 7,160.00 | 6,860.42 | 896,683 |
| 2025-06-25 | 7,180.00 | 7,230.00 | 7,120.00 | 7,170.00 | 6,870.00 | 1,350,025 |
| 2025-06-24 | 7,120.00 | 7,190.00 | 7,100.00 | 7,140.00 | 6,841.26 | 1,313,131 |
| 2025-06-23 | 7,140.00 | 7,140.00 | 7,060.00 | 7,080.00 | 6,783.77 | 1,760,819 |
| 2025-06-20 | 7,160.00 | 7,180.00 | 7,120.00 | 7,150.00 | 6,850.84 | 1,246,990 |
| 2025-06-19 | 7,190.00 | 7,200.00 | 7,130.00 | 7,160.00 | 6,860.42 | 692,499 |
| 2025-06-18 | 7,240.00 | 7,270.00 | 7,180.00 | 7,200.00 | 6,898.74 | 993,977 |
| 2025-06-17 | 7,160.00 | 7,310.00 | 7,150.00 | 7,240.00 | 6,937.07 | 1,779,126 |
| 2025-06-16 | 7,050.00 | 7,160.00 | 7,040.00 | 7,140.00 | 6,841.26 | 1,052,119 |
| 2025-06-13 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,755.02 | 3,287,292 |
| 2025-06-12 | 7,200.00 | 7,300.00 | 7,200.00 | 7,230.00 | 6,927.49 | 1,117,783 |
| 2025-06-11 | 7,200.00 | 7,230.00 | 7,160.00 | 7,180.00 | 6,879.58 | 693,602 |
| 2025-06-10 | 7,210.00 | 7,280.00 | 7,170.00 | 7,170.00 | 6,870.00 | 1,183,612 |
| 2025-06-09 | 7,350.00 | 7,360.00 | 7,200.00 | 7,200.00 | 6,898.74 | 2,092,756 |
| 2025-06-06 | 7,420.00 | 7,530.00 | 7,350.00 | 7,350.00 | 7,042.47 | 2,695,493 |
| 2025-06-05 | 7,340.00 | 7,470.00 | 7,340.00 | 7,390.00 | 7,080.80 | 2,522,660 |
| 2025-06-04 | 7,320.00 | 7,450.00 | 7,310.00 | 7,340.00 | 7,032.89 | 2,801,084 |
| 2025-06-03 | 7,470.00 | 7,470.00 | 7,310.00 | 7,310.00 | 7,004.14 | 1,697,158 |
| 2025-06-02 | 7,200.00 | 7,300.00 | 7,150.00 | 7,300.00 | 6,994.56 | 1,394,002 |
| 2025-05-30 | 7,350.00 | 7,350.00 | 7,200.00 | 7,210.00 | 6,908.33 | 1,772,224 |
| 2025-05-29 | 7,630.00 | 7,630.00 | 7,480.00 | 7,550.00 | 6,946.65 | 2,236,702 |
| 2025-05-28 | 7,650.00 | 7,750.00 | 7,550.00 | 7,580.00 | 6,974.26 | 3,093,249 |
| 2025-05-27 | 7,380.00 | 7,650.00 | 7,380.00 | 7,580.00 | 6,974.26 | 4,247,358 |
| 2025-05-26 | 7,200.00 | 7,360.00 | 7,150.00 | 7,350.00 | 6,762.64 | 2,061,709 |
| 2025-05-23 | 7,180.00 | 7,290.00 | 7,180.00 | 7,200.00 | 6,624.62 | 1,206,804 |
| 2025-05-22 | 7,300.00 | 7,300.00 | 7,130.00 | 7,160.00 | 6,587.82 | 2,090,951 |
| 2025-05-21 | 7,340.00 | 7,370.00 | 7,150.00 | 7,220.00 | 6,643.02 | 2,419,193 |
| 2025-05-20 | 7,380.00 | 7,400.00 | 7,320.00 | 7,330.00 | 6,744.23 | 1,061,160 |
| 2025-05-19 | 7,290.00 | 7,430.00 | 7,270.00 | 7,320.00 | 6,735.03 | 2,581,287 |
| 2025-05-16 | 7,370.00 | 7,420.00 | 7,300.00 | 7,320.00 | 6,735.03 | 2,013,036 |
| 2025-05-15 | 7,490.00 | 7,490.00 | 7,310.00 | 7,350.00 | 6,762.64 | 1,812,632 |
| 2025-05-14 | 7,280.00 | 7,470.00 | 7,280.00 | 7,400.00 | 6,808.64 | 3,318,645 |
| 2025-05-13 | 7,200.00 | 7,280.00 | 7,170.00 | 7,230.00 | 6,652.23 | 2,446,119 |
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.