An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,500.00 | 8,700.00 | 8,480.00 | 8,660.00 | 7,967.95 | 1,286,100 |
| 2025-02-10 | 8,670.00 | 8,670.00 | 8,500.00 | 8,500.00 | 7,820.73 | 1,476,700 |
| 2025-02-07 | 8,660.00 | 8,750.00 | 8,650.00 | 8,670.00 | 7,977.15 | 1,117,500 |
| 2025-02-06 | 8,710.00 | 8,780.00 | 8,630.00 | 8,660.00 | 7,967.95 | 849,600 |
| 2025-02-05 | 8,860.00 | 8,860.00 | 8,690.00 | 8,710.00 | 8,013.95 | 936,100 |
| 2025-02-04 | 8,380.00 | 8,800.00 | 8,370.00 | 8,800.00 | 8,096.76 | 2,683,300 |
| 2025-02-03 | 8,370.00 | 8,370.00 | 8,290.00 | 8,330.00 | 7,664.32 | 1,030,000 |
| 2025-01-24 | 8,360.00 | 8,380.00 | 8,310.00 | 8,360.00 | 7,691.92 | 764,800 |
| 2025-01-23 | 8,370.00 | 8,420.00 | 8,250.00 | 8,350.00 | 7,682.72 | 458,300 |
| 2025-01-22 | 8,400.00 | 8,450.00 | 8,290.00 | 8,320.00 | 7,655.12 | 1,021,500 |
| 2025-01-21 | 8,460.00 | 8,480.00 | 8,370.00 | 8,390.00 | 7,719.53 | 833,100 |
| 2025-01-20 | 8,470.00 | 8,560.00 | 8,430.00 | 8,450.00 | 7,774.73 | 1,032,500 |
| 2025-01-17 | 8,400.00 | 8,480.00 | 8,380.00 | 8,460.00 | 7,783.93 | 845,300 |
| 2025-01-16 | 8,320.00 | 8,490.00 | 8,320.00 | 8,400.00 | 7,728.73 | 1,015,000 |
| 2025-01-15 | 8,220.00 | 8,390.00 | 8,220.00 | 8,300.00 | 7,636.72 | 654,700 |
| 2025-01-14 | 8,240.00 | 8,310.00 | 8,230.00 | 8,230.00 | 7,572.31 | 801,600 |
| 2025-01-13 | 8,210.00 | 8,290.00 | 8,200.00 | 8,260.00 | 7,599.91 | 1,124,100 |
| 2025-01-10 | 8,440.00 | 8,440.00 | 8,280.00 | 8,290.00 | 7,627.52 | 896,300 |
| 2025-01-09 | 8,450.00 | 8,500.00 | 8,360.00 | 8,410.00 | 7,737.93 | 789,700 |
| 2025-01-08 | 8,460.00 | 8,460.00 | 8,300.00 | 8,450.00 | 7,774.73 | 1,135,300 |
| 2025-01-07 | 8,590.00 | 8,670.00 | 8,440.00 | 8,460.00 | 7,783.93 | 1,621,500 |
| 2025-01-06 | 8,710.00 | 8,740.00 | 8,600.00 | 8,600.00 | 7,912.74 | 1,038,800 |
| 2025-01-03 | 8,740.00 | 8,850.00 | 8,730.00 | 8,730.00 | 8,032.35 | 1,139,400 |
| 2025-01-02 | 8,730.00 | 8,790.00 | 8,690.00 | 8,740.00 | 8,041.56 | 983,400 |
| 2024-12-31 | 8,720.00 | 8,830.00 | 8,700.00 | 8,720.00 | 8,023.15 | 973,900 |
| 2024-12-30 | 8,900.00 | 8,900.00 | 8,700.00 | 8,720.00 | 8,023.15 | 1,785,100 |
| 2024-12-27 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,188.77 | 1,562,500 |
| 2024-12-26 | 8,880.00 | 9,190.00 | 8,860.00 | 9,020.00 | 8,299.18 | 4,070,200 |
| 2024-12-25 | 8,850.00 | 8,890.00 | 8,830.00 | 8,850.00 | 8,142.77 | 1,402,500 |
| 2024-12-24 | 8,860.00 | 8,980.00 | 8,830.00 | 8,850.00 | 8,142.77 | 1,425,600 |
| 2024-12-23 | 8,670.00 | 8,890.00 | 8,670.00 | 8,870.00 | 8,161.17 | 2,454,400 |
| 2024-12-20 | 8,560.00 | 8,700.00 | 8,560.00 | 8,670.00 | 7,977.15 | 1,583,500 |
| 2024-12-19 | 8,500.00 | 8,650.00 | 8,460.00 | 8,570.00 | 7,885.14 | 1,052,300 |
| 2024-12-18 | 8,540.00 | 8,600.00 | 8,480.00 | 8,580.00 | 7,894.34 | 1,272,600 |
| 2024-12-17 | 8,630.00 | 8,630.00 | 8,510.00 | 8,540.00 | 7,857.54 | 779,200 |
| 2024-12-16 | 8,720.00 | 8,790.00 | 8,600.00 | 8,610.00 | 7,921.94 | 1,206,100 |
| 2024-12-13 | 8,810.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,023.15 | 717,400 |
| 2024-12-12 | 8,780.00 | 8,950.00 | 8,760.00 | 8,830.00 | 8,124.36 | 1,971,800 |
| 2024-12-11 | 8,760.00 | 8,830.00 | 8,710.00 | 8,750.00 | 8,050.76 | 834,300 |
| 2024-12-10 | 8,750.00 | 8,860.00 | 8,750.00 | 8,750.00 | 8,050.76 | 1,075,700 |
| 2024-12-09 | 8,740.00 | 8,810.00 | 8,740.00 | 8,750.00 | 8,050.76 | 1,255,200 |
| 2024-12-06 | 8,820.00 | 8,980.00 | 8,740.00 | 8,740.00 | 8,041.56 | 1,798,100 |
| 2024-12-05 | 8,800.00 | 8,820.00 | 8,660.00 | 8,810.00 | 8,105.96 | 1,448,300 |
| 2024-12-04 | 8,550.00 | 9,000.00 | 8,500.00 | 8,740.00 | 8,041.56 | 4,840,900 |
| 2024-12-03 | 8,500.00 | 8,580.00 | 8,470.00 | 8,550.00 | 7,866.74 | 1,244,500 |
| 2024-12-02 | 8,500.00 | 8,580.00 | 8,470.00 | 8,500.00 | 7,820.73 | 755,300 |
| 2024-11-29 | 8,520.00 | 8,550.00 | 8,480.00 | 8,480.00 | 7,802.33 | 1,175,000 |
| 2024-11-28 | 8,500.00 | 8,600.00 | 8,480.00 | 8,510.00 | 7,829.94 | 707,300 |
| 2024-11-27 | 8,570.00 | 8,590.00 | 8,470.00 | 8,500.00 | 7,820.73 | 908,500 |
| 2024-11-26 | 8,600.00 | 8,650.00 | 8,560.00 | 8,570.00 | 7,885.14 | 1,120,400 |
| 2024-11-25 | 8,350.00 | 8,590.00 | 8,350.00 | 8,570.00 | 7,885.14 | 1,852,300 |
| 2024-11-22 | 8,400.00 | 8,420.00 | 8,350.00 | 8,360.00 | 7,691.92 | 874,300 |
| 2024-11-21 | 8,440.00 | 8,440.00 | 8,350.00 | 8,400.00 | 7,728.73 | 505,900 |
| 2024-11-20 | 8,240.00 | 8,410.00 | 8,210.00 | 8,400.00 | 7,728.73 | 1,615,700 |
| 2024-11-19 | 8,300.00 | 8,360.00 | 8,250.00 | 8,250.00 | 7,590.71 | 595,500 |
| 2024-11-18 | 8,160.00 | 8,290.00 | 8,150.00 | 8,270.00 | 7,609.12 | 1,388,300 |
| 2024-11-15 | 8,290.00 | 8,290.00 | 8,080.00 | 8,160.00 | 7,507.91 | 2,222,700 |
| 2024-11-14 | 8,450.00 | 8,490.00 | 8,300.00 | 8,300.00 | 7,636.72 | 1,090,600 |
| 2024-11-13 | 8,430.00 | 8,490.00 | 8,330.00 | 8,490.00 | 7,811.53 | 1,550,800 |
| 2024-11-12 | 8,540.00 | 8,600.00 | 8,480.00 | 8,480.00 | 7,802.33 | 1,252,400 |
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.