Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 23,800.00 | 24,500.00 | 23,800.00 | 24,500.00 | 24,500.00 | 3,600 |
| 2022-08-22 | 24,100.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | 3,000 |
| 2022-08-18 | 24,000.00 | 24,400.00 | 23,500.00 | 24,400.00 | 24,400.00 | 12,900 |
| 2022-08-17 | 24,000.00 | 24,100.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6,300 |
| 2022-08-16 | 24,100.00 | 24,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | 1,832 |
| 2022-08-15 | 25,000.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | 15,800 |
| 2022-08-12 | 24,900.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | 2,300 |
| 2022-08-11 | 26,400.00 | 26,700.00 | 26,300.00 | 26,300.00 | 26,300.00 | 2,000 |
| 2022-08-10 | 24,200.00 | 26,500.00 | 24,200.00 | 26,300.00 | 26,300.00 | 2,036,300 |
| 2022-08-09 | 24,300.00 | 24,300.00 | 24,100.00 | 24,100.00 | 24,100.00 | 1,400 |
| 2022-08-08 | 24,700.00 | 24,800.00 | 24,000.00 | 24,800.00 | 24,800.00 | 6,000 |
| 2022-08-05 | 24,800.00 | 24,800.00 | 24,300.00 | 24,800.00 | 24,800.00 | 1,200 |
| 2022-08-04 | 24,400.00 | 24,800.00 | 24,400.00 | 24,800.00 | 24,800.00 | 2,500 |
| 2022-08-03 | 24,300.00 | 24,900.00 | 24,300.00 | 24,900.00 | 24,900.00 | 3,500 |
| 2022-08-02 | 24,200.00 | 24,900.00 | 24,200.00 | 24,900.00 | 24,900.00 | 1,900 |
| 2022-08-01 | 24,800.00 | 24,900.00 | 24,200.00 | 24,900.00 | 24,900.00 | 3,800 |
| 2022-07-29 | 24,700.00 | 24,800.00 | 24,000.00 | 24,800.00 | 24,800.00 | 3,600 |
| 2022-07-27 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | 2,900 |
| 2022-07-25 | 24,000.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 1,600 |
| 2022-07-22 | 24,800.00 | 24,900.00 | 24,600.00 | 24,800.00 | 24,800.00 | 1,800 |
| 2022-07-21 | 24,800.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,100 |
| 2022-07-20 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 800 |
| 2022-07-19 | 22,500.00 | 25,500.00 | 22,500.00 | 24,900.00 | 24,900.00 | 8,500 |
| 2022-07-18 | 24,100.00 | 24,900.00 | 24,100.00 | 24,900.00 | 24,900.00 | 2,335 |
| 2022-07-15 | 24,500.00 | 24,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | 134,800 |
| 2022-07-14 | 24,500.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 7,232 |
| 2022-07-13 | 24,300.00 | 24,900.00 | 23,500.00 | 24,900.00 | 24,900.00 | 15,500 |
| 2022-07-12 | 24,200.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 20,800 |
| 2022-07-11 | 24,900.00 | 24,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | 11,121 |
| 2022-07-08 | 24,900.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 7,800 |
| 2022-07-07 | 24,300.00 | 24,900.00 | 24,300.00 | 24,900.00 | 24,900.00 | 33,500 |
| 2022-07-06 | 24,500.00 | 24,900.00 | 24,300.00 | 24,900.00 | 24,900.00 | 54,200 |
| 2022-07-05 | 24,800.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 45,300 |
| 2022-07-04 | 25,000.00 | 25,000.00 | 24,000.00 | 24,900.00 | 24,900.00 | 48,100 |
| 2022-07-01 | 24,900.00 | 25,000.00 | 23,500.00 | 24,900.00 | 24,900.00 | 46,200 |
| 2022-06-30 | 25,300.00 | 26,000.00 | 24,100.00 | 24,900.00 | 24,900.00 | 81,900 |
| 2022-06-29 | 22,500.00 | 24,500.00 | 21,600.00 | 24,000.00 | 24,000.00 | 114,144 |
| 2022-06-28 | 21,900.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 1,435,000 |
| 2022-06-27 | 22,000.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | 46,830 |
| 2022-06-24 | 21,900.00 | 22,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | 26,800 |
| 2022-06-23 | 22,000.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 24,815 |
| 2022-06-22 | 21,800.00 | 22,000.00 | 20,600.00 | 22,000.00 | 22,000.00 | 1,038,264 |
| 2022-06-21 | 20,000.00 | 23,000.00 | 19,200.00 | 22,000.00 | 22,000.00 | 71,400 |
| 2022-06-20 | 21,300.00 | 21,300.00 | 19,600.00 | 21,000.00 | 21,000.00 | 11,500 |
| 2022-06-17 | 19,200.00 | 21,600.00 | 18,000.00 | 21,600.00 | 21,600.00 | 4,373,391 |
| 2022-06-16 | 20,000.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,900.00 | 14,100 |
| 2022-06-15 | 19,500.00 | 20,200.00 | 19,100.00 | 20,000.00 | 20,000.00 | 17,037 |
| 2022-06-14 | 20,400.00 | 20,400.00 | 19,100.00 | 20,300.00 | 20,300.00 | 19,942 |
| 2022-06-13 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 3,000 |
| 2022-06-10 | 20,100.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 4,400 |
| 2022-06-09 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 4,300 |
| 2022-06-08 | 20,600.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 8,459 |
| 2022-06-07 | 20,000.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 10,701 |
| 2022-06-06 | 20,000.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 12,945 |
| 2022-06-03 | 19,800.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | 15,800 |
| 2022-06-02 | 19,900.00 | 20,800.00 | 19,900.00 | 20,800.00 | 20,800.00 | 12,500 |
| 2022-06-01 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 3,600 |
| 2022-05-31 | 20,000.00 | 20,800.00 | 19,000.00 | 20,800.00 | 20,800.00 | 19,796 |
| 2022-05-30 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 14,795 |
| 2022-05-27 | 20,800.00 | 20,800.00 | 19,900.00 | 20,100.00 | 20,100.00 | 129,700 |
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.