Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 3,766,619 |
| 2023-06-27 | 24,800.00 | 28,000.00 | 24,800.00 | 28,000.00 | 28,000.00 | 598,200 |
| 2023-06-26 | 26,800.00 | 29,000.00 | 26,800.00 | 27,500.00 | 27,500.00 | 7,220 |
| 2023-06-23 | 26,900.00 | 26,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | 249 |
| 2023-06-21 | 24,800.00 | 26,400.00 | 24,800.00 | 26,400.00 | 26,400.00 | 6,100 |
| 2023-06-20 | 23,000.00 | 25,000.00 | 23,000.00 | 25,000.00 | 25,000.00 | 16,603 |
| 2023-06-19 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,300,510 |
| 2023-06-16 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 600 |
| 2023-06-15 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1,005 |
| 2023-06-14 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 700 |
| 2023-06-13 | 22,900.00 | 23,100.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1,900 |
| 2023-06-12 | 22,900.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | 605 |
| 2023-06-09 | 22,900.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1,000,610 |
| 2023-06-07 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1,000,805 |
| 2023-06-06 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 200 |
| 2023-06-05 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 532 |
| 2023-06-01 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 510 |
| 2023-05-31 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 585,200 |
| 2023-05-30 | 22,900.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1,400 |
| 2023-05-29 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 2,546,040 |
| 2023-05-26 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 6,076,546 |
| 2023-05-25 | 22,600.00 | 23,200.00 | 22,600.00 | 23,200.00 | 23,200.00 | 900 |
| 2023-05-24 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 200 |
| 2023-05-23 | 22,900.00 | 23,800.00 | 22,000.00 | 23,800.00 | 23,800.00 | 2,083 |
| 2023-05-22 | 22,900.00 | 23,900.00 | 22,900.00 | 23,900.00 | 23,900.00 | 700 |
| 2023-05-19 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 100 |
| 2023-05-18 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 100 |
| 2023-05-17 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 300 |
| 2023-05-15 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 201 |
| 2023-05-11 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 4,774,642 |
| 2023-05-10 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 600 |
| 2023-05-09 | 22,500.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 600 |
| 2023-05-08 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 106 |
| 2023-05-05 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 500,100 |
| 2023-04-27 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 500 |
| 2023-04-26 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 674,801 |
| 2023-04-25 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 673,700 |
| 2023-04-19 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 300 |
| 2023-04-18 | 23,800.00 | 23,800.00 | 23,700.00 | 23,800.00 | 23,800.00 | 800 |
| 2023-04-17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 400,567 |
| 2023-04-14 | 21,700.00 | 22,900.00 | 21,700.00 | 22,900.00 | 22,900.00 | 201 |
| 2023-04-13 | 22,900.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 2,500 |
| 2023-04-12 | 22,900.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,986 |
| 2023-04-11 | 22,600.00 | 23,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | 401 |
| 2023-04-10 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,401 |
| 2023-04-06 | 22,700.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 62,008 |
| 2023-04-05 | 23,000.00 | 23,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 62,801 |
| 2023-04-03 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 4,712 |
| 2023-03-31 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2,800 |
| 2023-03-29 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 727,900 |
| 2023-03-28 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 399,300 |
| 2023-03-27 | 22,900.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 3,838 |
| 2023-03-24 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 200 |
| 2023-03-23 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 500 |
| 2023-03-22 | 23,100.00 | 23,800.00 | 23,100.00 | 23,800.00 | 23,800.00 | 2,517,300 |
| 2023-03-21 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 100 |
| 2023-03-20 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 100 |
| 2023-03-17 | 23,500.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 700 |
| 2023-03-15 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 870,100 |
| 2023-03-13 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 400 |
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.