Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,600 |
| 2023-09-22 | 22,500.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2,088,510 |
| 2023-09-21 | 23,100.00 | 23,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 4,100 |
| 2023-09-20 | 22,200.00 | 23,300.00 | 22,200.00 | 23,100.00 | 23,100.00 | 1,077 |
| 2023-09-19 | 23,000.00 | 23,400.00 | 22,800.00 | 23,400.00 | 23,400.00 | 703,100 |
| 2023-09-18 | 22,500.00 | 23,500.00 | 21,800.00 | 23,400.00 | 23,400.00 | 834,002 |
| 2023-09-15 | 22,300.00 | 22,400.00 | 22,300.00 | 22,400.00 | 22,400.00 | 1,328,200 |
| 2023-09-14 | 22,600.00 | 23,400.00 | 21,600.00 | 23,400.00 | 23,400.00 | 10,100 |
| 2023-09-13 | 23,800.00 | 23,800.00 | 22,600.00 | 23,500.00 | 23,500.00 | 14,215 |
| 2023-09-12 | 22,700.00 | 23,800.00 | 22,700.00 | 23,800.00 | 23,800.00 | 23,891 |
| 2023-09-11 | 22,800.00 | 22,800.00 | 21,800.00 | 22,800.00 | 22,800.00 | 1,321,338 |
| 2023-09-08 | 23,800.00 | 23,800.00 | 23,000.00 | 23,100.00 | 23,100.00 | 799,105 |
| 2023-09-07 | 23,800.00 | 23,800.00 | 21,800.00 | 23,800.00 | 23,800.00 | 1,918,225 |
| 2023-09-06 | 23,800.00 | 24,000.00 | 21,500.00 | 22,800.00 | 22,800.00 | 743,200 |
| 2023-09-05 | 23,900.00 | 23,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1,300,600 |
| 2023-08-31 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2,200 |
| 2023-08-30 | 24,000.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1,400 |
| 2023-08-29 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 300 |
| 2023-08-28 | 23,700.00 | 24,700.00 | 23,600.00 | 24,700.00 | 24,700.00 | 965,843 |
| 2023-08-25 | 24,300.00 | 24,300.00 | 24,100.00 | 24,100.00 | 24,100.00 | 184,700 |
| 2023-08-24 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 3,571,300 |
| 2023-08-23 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 8,200 |
| 2023-08-22 | 23,700.00 | 24,200.00 | 23,600.00 | 24,200.00 | 24,200.00 | 3,369,291 |
| 2023-08-21 | 23,100.00 | 25,000.00 | 23,100.00 | 25,000.00 | 25,000.00 | 8,200 |
| 2023-08-18 | 23,600.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | 4,700 |
| 2023-08-17 | 24,800.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 6,729 |
| 2023-08-16 | 23,200.00 | 25,100.00 | 23,200.00 | 25,100.00 | 25,100.00 | 4,882 |
| 2023-08-15 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,566,300 |
| 2023-08-11 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 471,000 |
| 2023-08-10 | 23,400.00 | 23,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | 475,500 |
| 2023-08-09 | 23,500.00 | 23,800.00 | 23,300.00 | 23,800.00 | 23,800.00 | 2,183 |
| 2023-08-08 | 23,600.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 7,084 |
| 2023-08-07 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | 4,300 |
| 2023-08-04 | 24,000.00 | 24,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | 10,600 |
| 2023-08-03 | 23,500.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | 12,501 |
| 2023-08-02 | 24,100.00 | 24,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | 7,100 |
| 2023-08-01 | 23,100.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | 3,500 |
| 2023-07-31 | 25,400.00 | 25,400.00 | 23,600.00 | 23,600.00 | 23,600.00 | 858,813 |
| 2023-07-28 | 24,600.00 | 24,600.00 | 23,600.00 | 24,500.00 | 24,500.00 | 5,700 |
| 2023-07-27 | 25,900.00 | 25,900.00 | 23,700.00 | 24,600.00 | 24,600.00 | 6,500 |
| 2023-07-26 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 700 |
| 2023-07-25 | 23,300.00 | 24,900.00 | 23,300.00 | 24,900.00 | 24,900.00 | 408,000 |
| 2023-07-24 | 24,800.00 | 24,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1,000 |
| 2023-07-21 | 24,200.00 | 25,000.00 | 24,200.00 | 25,000.00 | 25,000.00 | 2,200 |
| 2023-07-20 | 24,200.00 | 24,300.00 | 24,200.00 | 24,300.00 | 24,300.00 | 1,744,600 |
| 2023-07-19 | 27,400.00 | 27,400.00 | 24,500.00 | 24,500.00 | 24,500.00 | 6,401 |
| 2023-07-18 | 25,800.00 | 26,400.00 | 25,800.00 | 26,400.00 | 26,400.00 | 800 |
| 2023-07-17 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 1,500 |
| 2023-07-14 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 400 |
| 2023-07-13 | 26,300.00 | 26,600.00 | 26,300.00 | 26,600.00 | 26,600.00 | 648 |
| 2023-07-12 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 100 |
| 2023-07-11 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 100 |
| 2023-07-10 | 26,300.00 | 26,900.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1,576,982 |
| 2023-07-07 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 500 |
| 2023-07-06 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 100 |
| 2023-07-05 | 24,700.00 | 24,900.00 | 24,700.00 | 24,900.00 | 24,900.00 | 1,611,620 |
| 2023-07-04 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 200 |
| 2023-07-03 | 29,900.00 | 29,900.00 | 26,200.00 | 26,200.00 | 26,200.00 | 3,006 |
| 2023-06-30 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 69,402 |
| 2023-06-29 | 28,200.00 | 31,500.00 | 28,200.00 | 31,500.00 | 31,500.00 | 3,168,098 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.