Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 200 |
| 2023-03-09 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,000 |
| 2023-03-08 | 23,300.00 | 24,300.00 | 22,800.00 | 24,300.00 | 24,300.00 | 714 |
| 2023-03-07 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,600 |
| 2023-03-06 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 859,500 |
| 2023-03-03 | 24,300.00 | 24,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | 2,800 |
| 2023-03-02 | 22,800.00 | 24,500.00 | 22,800.00 | 24,500.00 | 24,500.00 | 6,201 |
| 2023-03-01 | 23,000.00 | 23,300.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1,100 |
| 2023-02-28 | 23,400.00 | 23,400.00 | 23,300.00 | 23,400.00 | 23,400.00 | 1,400 |
| 2023-02-27 | 23,300.00 | 23,500.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1,700 |
| 2023-02-24 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1,200 |
| 2023-02-23 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,700 |
| 2023-02-22 | 23,200.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 646,200 |
| 2023-02-21 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3,708,410 |
| 2023-02-20 | 23,000.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 9,500 |
| 2023-02-17 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 2,000 |
| 2023-02-16 | 23,000.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 6,100 |
| 2023-02-15 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 4,000 |
| 2023-02-14 | 23,200.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | 3,100 |
| 2023-02-13 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | 3,410 |
| 2023-02-10 | 23,200.00 | 23,700.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1,710,553 |
| 2023-02-09 | 23,400.00 | 23,700.00 | 23,400.00 | 23,700.00 | 23,700.00 | 800 |
| 2023-02-07 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 600 |
| 2023-02-06 | 23,700.00 | 23,700.00 | 22,800.00 | 23,700.00 | 23,700.00 | 2,100 |
| 2023-02-03 | 22,800.00 | 23,900.00 | 22,500.00 | 23,900.00 | 23,900.00 | 800 |
| 2023-02-02 | 23,900.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 30,663 |
| 2023-02-01 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 200 |
| 2023-01-30 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 600 |
| 2023-01-27 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 400 |
| 2023-01-19 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 450 |
| 2023-01-18 | 24,000.00 | 24,000.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,500 |
| 2023-01-17 | 23,600.00 | 23,600.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1,800 |
| 2023-01-13 | 23,700.00 | 23,700.00 | 23,600.00 | 23,600.00 | 23,600.00 | 400 |
| 2023-01-12 | 23,200.00 | 23,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | 4,302,191 |
| 2023-01-11 | 23,200.00 | 23,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1,300 |
| 2023-01-10 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2,863,377 |
| 2023-01-09 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,002,500 |
| 2023-01-06 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1,401,500 |
| 2023-01-05 | 23,200.00 | 24,000.00 | 23,200.00 | 24,000.00 | 24,000.00 | 1,800 |
| 2023-01-04 | 23,300.00 | 24,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 4,600 |
| 2023-01-03 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 561 |
| 2022-12-30 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 800 |
| 2022-12-28 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 400 |
| 2022-12-27 | 23,600.00 | 24,100.00 | 23,500.00 | 24,100.00 | 24,100.00 | 7,271,800 |
| 2022-12-26 | 24,200.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 860,900 |
| 2022-12-22 | 23,500.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 1,302,000 |
| 2022-12-19 | 24,300.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 901,600 |
| 2022-12-15 | 24,000.00 | 24,400.00 | 23,600.00 | 24,400.00 | 24,400.00 | 3,519 |
| 2022-12-14 | 23,500.00 | 24,400.00 | 23,500.00 | 24,400.00 | 24,400.00 | 1,300 |
| 2022-12-13 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1,900 |
| 2022-12-12 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,500 |
| 2022-12-08 | 24,300.00 | 24,500.00 | 23,400.00 | 24,500.00 | 24,500.00 | 3,002,500 |
| 2022-12-07 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,502 |
| 2022-12-06 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,510 |
| 2022-12-05 | 24,000.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,000 |
| 2022-12-02 | 23,300.00 | 24,500.00 | 22,900.00 | 24,500.00 | 24,500.00 | 7,600 |
| 2022-12-01 | 22,800.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 4,400 |
| 2022-11-30 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4,017 |
| 2022-11-29 | 23,400.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | 5,600 |
| 2022-11-28 | 24,000.00 | 24,000.00 | 23,300.00 | 24,000.00 | 24,000.00 | 2,778 |
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.