An Phat Plastic and Green Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8,520.00 | 8,530.00 | 8,380.00 | 8,500.00 | 7,820.73 | 1,273,700 |
| 2024-11-08 | 8,630.00 | 8,650.00 | 8,480.00 | 8,510.00 | 7,829.94 | 1,118,800 |
| 2024-11-07 | 8,690.00 | 8,720.00 | 8,600.00 | 8,630.00 | 7,940.35 | 1,176,000 |
| 2024-11-06 | 8,310.00 | 8,680.00 | 8,310.00 | 8,600.00 | 7,912.74 | 2,993,400 |
| 2024-11-05 | 8,250.00 | 8,360.00 | 8,250.00 | 8,300.00 | 7,636.72 | 1,161,400 |
| 2024-11-04 | 8,400.00 | 8,400.00 | 8,260.00 | 8,270.00 | 7,609.12 | 1,948,700 |
| 2024-11-01 | 8,800.00 | 8,820.00 | 8,370.00 | 8,400.00 | 7,728.73 | 4,638,900 |
| 2024-10-31 | 8,900.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,096.76 | 2,196,000 |
| 2024-10-30 | 9,100.00 | 9,100.00 | 8,860.00 | 8,900.00 | 8,188.77 | 1,441,700 |
| 2024-10-29 | 8,850.00 | 9,190.00 | 8,800.00 | 9,090.00 | 8,363.59 | 3,149,800 |
| 2024-10-28 | 8,920.00 | 8,990.00 | 8,910.00 | 8,930.00 | 8,216.37 | 690,400 |
| 2024-10-25 | 9,030.00 | 9,060.00 | 8,900.00 | 8,910.00 | 8,197.97 | 1,681,100 |
| 2024-10-24 | 9,120.00 | 9,150.00 | 9,030.00 | 9,030.00 | 8,308.38 | 1,263,200 |
| 2024-10-23 | 9,180.00 | 9,210.00 | 9,110.00 | 9,120.00 | 8,391.19 | 1,022,000 |
| 2024-10-22 | 9,210.00 | 9,240.00 | 9,130.00 | 9,170.00 | 8,437.19 | 1,345,000 |
| 2024-10-21 | 9,320.00 | 9,340.00 | 9,200.00 | 9,200.00 | 8,464.80 | 1,475,100 |
| 2024-10-18 | 9,310.00 | 9,430.00 | 9,310.00 | 9,320.00 | 8,575.21 | 1,094,900 |
| 2024-10-17 | 9,230.00 | 9,370.00 | 9,230.00 | 9,300.00 | 8,556.80 | 1,200,400 |
| 2024-10-16 | 9,350.00 | 9,400.00 | 9,240.00 | 9,240.00 | 8,501.60 | 1,798,300 |
| 2024-10-15 | 9,500.00 | 9,510.00 | 9,370.00 | 9,370.00 | 8,621.21 | 1,598,500 |
| 2024-10-14 | 9,570.00 | 9,590.00 | 9,430.00 | 9,440.00 | 8,685.62 | 1,512,300 |
| 2024-10-11 | 9,600.00 | 9,600.00 | 9,500.00 | 9,540.00 | 8,777.62 | 1,036,600 |
| 2024-10-10 | 9,580.00 | 9,640.00 | 9,540.00 | 9,550.00 | 8,786.83 | 1,639,500 |
| 2024-10-09 | 9,440.00 | 9,580.00 | 9,430.00 | 9,580.00 | 8,814.43 | 1,802,200 |
| 2024-10-08 | 9,400.00 | 9,450.00 | 9,370.00 | 9,430.00 | 8,676.42 | 955,700 |
| 2024-10-07 | 9,500.00 | 9,520.00 | 9,390.00 | 9,400.00 | 8,648.81 | 1,321,600 |
| 2024-10-04 | 9,520.00 | 9,540.00 | 9,430.00 | 9,430.00 | 8,676.42 | 1,088,800 |
| 2024-10-03 | 9,690.00 | 9,690.00 | 9,420.00 | 9,450.00 | 8,694.82 | 4,357,900 |
| 2024-10-02 | 9,720.00 | 9,730.00 | 9,660.00 | 9,660.00 | 8,888.04 | 2,325,900 |
| 2024-10-01 | 9,720.00 | 9,830.00 | 9,720.00 | 9,750.00 | 8,970.84 | 2,241,600 |
| 2024-09-30 | 9,710.00 | 9,790.00 | 9,690.00 | 9,690.00 | 8,915.64 | 3,104,600 |
| 2024-09-27 | 9,870.00 | 9,890.00 | 9,730.00 | 9,750.00 | 8,970.84 | 4,645,900 |
| 2024-09-26 | 10,050.00 | 10,100.00 | 9,860.00 | 9,870.00 | 9,081.25 | 4,507,000 |
| 2024-09-25 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 9,246.87 | 1,948,300 |
| 2024-09-24 | 9,860.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,200.86 | 3,705,200 |
| 2024-09-23 | 9,940.00 | 9,980.00 | 9,840.00 | 9,860.00 | 9,072.05 | 1,115,500 |
| 2024-09-20 | 9,870.00 | 10,050.00 | 9,850.00 | 9,930.00 | 9,136.46 | 3,113,000 |
| 2024-09-19 | 9,840.00 | 9,880.00 | 9,800.00 | 9,810.00 | 9,026.05 | 1,243,800 |
| 2024-09-18 | 9,840.00 | 9,890.00 | 9,800.00 | 9,800.00 | 9,016.85 | 2,070,000 |
| 2024-09-17 | 9,770.00 | 9,850.00 | 9,760.00 | 9,850.00 | 9,062.85 | 1,122,000 |
| 2024-09-16 | 9,780.00 | 9,960.00 | 9,780.00 | 9,850.00 | 9,062.85 | 2,028,200 |
| 2024-09-13 | 9,720.00 | 9,800.00 | 9,680.00 | 9,770.00 | 8,989.24 | 1,435,600 |
| 2024-09-12 | 9,800.00 | 9,800.00 | 9,660.00 | 9,680.00 | 8,906.44 | 1,681,700 |
| 2024-09-11 | 9,720.00 | 9,720.00 | 9,580.00 | 9,600.00 | 8,832.83 | 3,108,400 |
| 2024-09-10 | 9,800.00 | 9,850.00 | 9,710.00 | 9,720.00 | 8,943.24 | 2,438,300 |
| 2024-09-09 | 9,700.00 | 9,890.00 | 9,700.00 | 9,800.00 | 9,016.85 | 3,423,700 |
| 2024-09-06 | 10,100.00 | 10,150.00 | 9,850.00 | 9,900.00 | 9,108.86 | 7,338,600 |
| 2024-09-05 | 10,100.00 | 10,350.00 | 10,100.00 | 10,100.00 | 9,292.87 | 3,063,500 |
| 2024-09-04 | 10,050.00 | 10,150.00 | 9,970.00 | 10,100.00 | 9,292.87 | 3,333,000 |
| 2024-08-30 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,292.87 | 1,967,900 |
| 2024-08-29 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 9,246.87 | 2,373,600 |
| 2024-08-28 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 9,338.88 | 2,466,600 |
| 2024-08-27 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,384.88 | 3,403,400 |
| 2024-08-26 | 10,300.00 | 10,350.00 | 10,000.00 | 10,000.00 | 9,200.86 | 12,219,400 |
| 2024-08-23 | 10,550.00 | 10,600.00 | 10,150.00 | 10,350.00 | 9,522.89 | 14,593,600 |
| 2024-08-22 | 10,750.00 | 10,800.00 | 10,550.00 | 10,650.00 | 9,798.92 | 3,877,100 |
| 2024-08-21 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 9,890.93 | 3,864,500 |
| 2024-08-20 | 10,650.00 | 10,850.00 | 10,600.00 | 10,800.00 | 9,936.93 | 5,622,200 |
| 2024-08-19 | 10,650.00 | 10,800.00 | 10,600.00 | 10,650.00 | 9,798.92 | 3,677,600 |
| 2024-08-16 | 10,250.00 | 10,650.00 | 10,250.00 | 10,600.00 | 9,752.92 | 4,917,000 |
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.