Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,500 |
| 2022-11-24 | 24,100.00 | 24,100.00 | 23,300.00 | 23,900.00 | 23,900.00 | 49,600 |
| 2022-11-23 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 1,000 |
| 2022-11-22 | 24,000.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 3,400 |
| 2022-11-21 | 25,000.00 | 25,500.00 | 23,800.00 | 25,000.00 | 25,000.00 | 1,906 |
| 2022-11-18 | 23,500.00 | 24,900.00 | 23,300.00 | 24,900.00 | 24,900.00 | 7,200 |
| 2022-11-17 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,341 |
| 2022-11-16 | 22,100.00 | 25,500.00 | 21,200.00 | 25,500.00 | 25,500.00 | 21,003 |
| 2022-11-15 | 23,000.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 14,605 |
| 2022-11-14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,000 |
| 2022-11-11 | 23,200.00 | 24,000.00 | 23,200.00 | 24,000.00 | 24,000.00 | 153,700 |
| 2022-11-10 | 23,500.00 | 24,000.00 | 23,100.00 | 24,000.00 | 24,000.00 | 8,700 |
| 2022-11-09 | 23,700.00 | 24,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | 156,300 |
| 2022-11-07 | 23,100.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 4,500 |
| 2022-11-04 | 23,100.00 | 24,100.00 | 23,100.00 | 24,100.00 | 24,100.00 | 1,200 |
| 2022-11-03 | 24,800.00 | 24,800.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1,400 |
| 2022-11-02 | 23,700.00 | 25,000.00 | 23,100.00 | 25,000.00 | 25,000.00 | 4,200 |
| 2022-11-01 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 11,030 |
| 2022-10-31 | 22,800.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | 7,600 |
| 2022-10-28 | 22,900.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | 14,100 |
| 2022-10-27 | 23,700.00 | 23,900.00 | 22,700.00 | 23,900.00 | 23,900.00 | 127,409 |
| 2022-10-26 | 22,600.00 | 23,900.00 | 22,000.00 | 23,900.00 | 23,900.00 | 12,000 |
| 2022-10-25 | 23,200.00 | 23,200.00 | 22,600.00 | 22,600.00 | 22,600.00 | 16,933 |
| 2022-10-24 | 23,300.00 | 24,000.00 | 23,100.00 | 24,000.00 | 24,000.00 | 17,000 |
| 2022-10-21 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,100 |
| 2022-10-20 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 4,500 |
| 2022-10-19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,500 |
| 2022-10-18 | 23,400.00 | 24,000.00 | 23,400.00 | 24,000.00 | 24,000.00 | 3,503 |
| 2022-10-17 | 23,700.00 | 23,900.00 | 22,900.00 | 23,900.00 | 23,900.00 | 184,503 |
| 2022-10-14 | 23,800.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | 282,930 |
| 2022-10-13 | 24,000.00 | 24,500.00 | 23,700.00 | 24,500.00 | 24,500.00 | 4,700 |
| 2022-10-12 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 3,000 |
| 2022-10-11 | 23,800.00 | 24,900.00 | 23,800.00 | 24,900.00 | 24,900.00 | 19,100 |
| 2022-10-10 | 23,800.00 | 25,000.00 | 23,800.00 | 25,000.00 | 25,000.00 | 2,597 |
| 2022-10-07 | 24,200.00 | 25,500.00 | 23,600.00 | 25,500.00 | 25,500.00 | 14,276 |
| 2022-10-05 | 24,500.00 | 25,500.00 | 23,600.00 | 25,500.00 | 25,500.00 | 137,164 |
| 2022-10-04 | 25,200.00 | 25,200.00 | 24,000.00 | 24,700.00 | 24,700.00 | 8,115 |
| 2022-10-03 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 701,300 |
| 2022-09-30 | 24,000.00 | 25,200.00 | 24,000.00 | 25,200.00 | 25,200.00 | 4,370 |
| 2022-09-29 | 24,000.00 | 25,500.00 | 24,000.00 | 25,500.00 | 25,500.00 | 4,700 |
| 2022-09-28 | 26,900.00 | 26,900.00 | 25,000.00 | 25,000.00 | 25,000.00 | 8,803 |
| 2022-09-27 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 753,028 |
| 2022-09-26 | 23,500.00 | 25,000.00 | 23,000.00 | 25,000.00 | 25,000.00 | 4,313,421 |
| 2022-09-23 | 23,600.00 | 24,300.00 | 23,600.00 | 24,300.00 | 24,300.00 | 9,311 |
| 2022-09-22 | 23,500.00 | 24,600.00 | 23,500.00 | 24,600.00 | 24,600.00 | 861,200 |
| 2022-09-21 | 23,500.00 | 24,600.00 | 23,300.00 | 24,600.00 | 24,600.00 | 9,500 |
| 2022-09-20 | 24,800.00 | 24,800.00 | 24,700.00 | 24,700.00 | 24,700.00 | 2,705 |
| 2022-09-19 | 23,100.00 | 24,800.00 | 23,100.00 | 24,800.00 | 24,800.00 | 7,253 |
| 2022-09-16 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,137 |
| 2022-09-15 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,317 |
| 2022-09-14 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 1,526,084 |
| 2022-09-13 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 218 |
| 2022-09-09 | 23,300.00 | 24,700.00 | 23,300.00 | 24,700.00 | 24,700.00 | 4,100 |
| 2022-09-07 | 24,000.00 | 24,700.00 | 23,600.00 | 24,700.00 | 24,700.00 | 4,112 |
| 2022-09-06 | 24,100.00 | 24,900.00 | 23,900.00 | 24,900.00 | 24,900.00 | 2,400 |
| 2022-08-31 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 1,060 |
| 2022-08-30 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 1,000 |
| 2022-08-29 | 23,800.00 | 25,000.00 | 23,800.00 | 25,000.00 | 25,000.00 | 4,300 |
| 2022-08-26 | 23,900.00 | 24,600.00 | 23,600.00 | 24,600.00 | 24,600.00 | 4,000 |
| 2022-08-25 | 24,000.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,900.00 | 7,748 |
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.