An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7,130.00 | 7,260.00 | 7,090.00 | 7,100.00 | 6,532.61 | 2,361,869 |
| 2025-05-08 | 7,170.00 | 7,170.00 | 7,030.00 | 7,080.00 | 6,514.21 | 1,858,053 |
| 2025-05-07 | 7,090.00 | 7,100.00 | 7,020.00 | 7,050.00 | 6,486.61 | 1,065,053 |
| 2025-05-06 | 7,040.00 | 7,190.00 | 7,000.00 | 7,080.00 | 6,514.21 | 2,682,018 |
| 2025-05-05 | 7,000.00 | 7,010.00 | 6,920.00 | 6,980.00 | 6,422.20 | 1,320,097 |
| 2025-04-29 | 7,010.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,413.00 | 1,117,627 |
| 2025-04-28 | 7,020.00 | 7,170.00 | 6,980.00 | 6,980.00 | 6,422.20 | 1,649,970 |
| 2025-04-25 | 6,960.00 | 7,050.00 | 6,920.00 | 6,990.00 | 6,431.40 | 1,918,231 |
| 2025-04-24 | 6,900.00 | 7,040.00 | 6,850.00 | 6,930.00 | 6,376.20 | 1,492,842 |
| 2025-04-23 | 6,690.00 | 6,850.00 | 6,690.00 | 6,830.00 | 6,284.19 | 1,150,668 |
| 2025-04-22 | 6,820.00 | 6,940.00 | 6,420.00 | 6,570.00 | 6,044.97 | 3,673,479 |
| 2025-04-21 | 7,030.00 | 7,190.00 | 6,900.00 | 6,900.00 | 6,348.60 | 1,550,931 |
| 2025-04-18 | 6,710.00 | 7,040.00 | 6,710.00 | 7,000.00 | 6,440.61 | 2,574,000 |
| 2025-04-17 | 6,740.00 | 6,810.00 | 6,400.00 | 6,670.00 | 6,136.98 | 2,890,100 |
| 2025-04-16 | 6,910.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,265.79 | 1,314,600 |
| 2025-04-15 | 7,010.00 | 7,070.00 | 6,910.00 | 6,910.00 | 6,357.80 | 2,427,900 |
| 2025-04-14 | 7,040.00 | 7,090.00 | 6,950.00 | 7,020.00 | 6,459.01 | 1,948,600 |
| 2025-04-11 | 7,250.00 | 7,250.00 | 6,880.00 | 7,050.00 | 6,486.61 | 5,121,400 |
| 2025-04-10 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,302.59 | 555,000 |
| 2025-04-09 | 6,410.00 | 6,700.00 | 6,410.00 | 6,410.00 | 5,897.75 | 6,805,400 |
| 2025-04-08 | 6,970.00 | 7,000.00 | 6,890.00 | 6,890.00 | 6,339.40 | 4,041,200 |
| 2025-04-04 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,808.64 | 4,828,500 |
| 2025-04-03 | 8,240.00 | 8,310.00 | 7,950.00 | 7,950.00 | 7,314.69 | 4,050,100 |
| 2025-04-02 | 8,590.00 | 8,630.00 | 8,530.00 | 8,540.00 | 7,857.54 | 1,392,600 |
| 2025-04-01 | 8,500.00 | 8,590.00 | 8,500.00 | 8,530.00 | 7,848.34 | 1,333,000 |
| 2025-03-31 | 8,440.00 | 8,590.00 | 8,420.00 | 8,480.00 | 7,802.33 | 2,016,500 |
| 2025-03-28 | 8,440.00 | 8,510.00 | 8,420.00 | 8,430.00 | 7,756.33 | 1,494,000 |
| 2025-03-27 | 8,470.00 | 8,520.00 | 8,420.00 | 8,420.00 | 7,747.13 | 912,400 |
| 2025-03-26 | 8,540.00 | 8,540.00 | 8,450.00 | 8,460.00 | 7,783.93 | 800,800 |
| 2025-03-25 | 8,490.00 | 8,540.00 | 8,440.00 | 8,490.00 | 7,811.53 | 982,500 |
| 2025-03-24 | 8,400.00 | 8,490.00 | 8,390.00 | 8,460.00 | 7,783.93 | 1,145,300 |
| 2025-03-21 | 8,560.00 | 8,560.00 | 8,440.00 | 8,450.00 | 7,774.73 | 1,283,200 |
| 2025-03-20 | 8,550.00 | 8,600.00 | 8,460.00 | 8,500.00 | 7,820.73 | 1,700,900 |
| 2025-03-19 | 8,620.00 | 8,660.00 | 8,510.00 | 8,530.00 | 7,848.34 | 1,672,300 |
| 2025-03-18 | 8,740.00 | 8,740.00 | 8,600.00 | 8,600.00 | 7,912.74 | 1,696,800 |
| 2025-03-17 | 8,610.00 | 8,680.00 | 8,590.00 | 8,670.00 | 7,977.15 | 1,294,200 |
| 2025-03-14 | 8,650.00 | 8,680.00 | 8,550.00 | 8,580.00 | 7,894.34 | 2,143,500 |
| 2025-03-13 | 8,700.00 | 8,800.00 | 8,630.00 | 8,630.00 | 7,940.35 | 2,897,500 |
| 2025-03-12 | 8,890.00 | 8,910.00 | 8,750.00 | 8,770.00 | 8,069.16 | 1,963,100 |
| 2025-03-11 | 8,650.00 | 8,880.00 | 8,630.00 | 8,880.00 | 8,170.37 | 3,010,700 |
| 2025-03-10 | 8,790.00 | 8,850.00 | 8,690.00 | 8,710.00 | 8,013.95 | 1,763,200 |
| 2025-03-07 | 8,730.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,059.96 | 2,134,900 |
| 2025-03-06 | 8,670.00 | 8,720.00 | 8,600.00 | 8,690.00 | 7,995.55 | 2,201,200 |
| 2025-03-05 | 8,710.00 | 8,790.00 | 8,650.00 | 8,660.00 | 7,967.95 | 1,346,800 |
| 2025-03-04 | 8,860.00 | 8,860.00 | 8,640.00 | 8,740.00 | 8,041.56 | 2,767,600 |
| 2025-03-03 | 8,910.00 | 8,950.00 | 8,860.00 | 8,860.00 | 8,151.97 | 1,392,200 |
| 2025-02-28 | 8,840.00 | 8,930.00 | 8,840.00 | 8,860.00 | 8,151.97 | 1,720,600 |
| 2025-02-27 | 8,930.00 | 8,950.00 | 8,800.00 | 8,840.00 | 8,133.56 | 2,787,500 |
| 2025-02-26 | 9,020.00 | 9,070.00 | 8,900.00 | 8,920.00 | 8,207.17 | 1,550,400 |
| 2025-02-25 | 8,950.00 | 9,170.00 | 8,940.00 | 9,000.00 | 8,280.78 | 3,056,600 |
| 2025-02-24 | 8,870.00 | 8,950.00 | 8,850.00 | 8,930.00 | 8,216.37 | 1,554,100 |
| 2025-02-21 | 8,910.00 | 9,020.00 | 8,860.00 | 8,870.00 | 8,161.17 | 2,398,100 |
| 2025-02-20 | 8,920.00 | 9,030.00 | 8,910.00 | 8,920.00 | 8,207.17 | 2,805,600 |
| 2025-02-19 | 8,880.00 | 8,980.00 | 8,880.00 | 8,920.00 | 8,207.17 | 2,431,700 |
| 2025-02-18 | 8,740.00 | 8,940.00 | 8,740.00 | 8,860.00 | 8,151.97 | 2,690,900 |
| 2025-02-17 | 8,730.00 | 8,780.00 | 8,690.00 | 8,740.00 | 8,041.56 | 1,607,000 |
| 2025-02-14 | 8,700.00 | 8,790.00 | 8,680.00 | 8,680.00 | 7,986.35 | 1,803,000 |
| 2025-02-13 | 8,590.00 | 8,690.00 | 8,560.00 | 8,600.00 | 7,912.74 | 698,600 |
| 2025-02-12 | 8,520.00 | 8,800.00 | 8,520.00 | 8,590.00 | 7,903.54 | 796,400 |
| 2025-02-11 | 8,500.00 | 8,700.00 | 8,480.00 | 8,660.00 | 7,967.95 | 1,286,100 |
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.