Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 20,700.00 | 21,000.00 | 19,600.00 | 21,000.00 | 21,000.00 | 21,200 |
| 2022-05-25 | 20,000.00 | 20,900.00 | 20,000.00 | 20,500.00 | 20,500.00 | 14,216 |
| 2022-05-24 | 20,500.00 | 21,000.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2,600 |
| 2022-05-23 | 21,900.00 | 21,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 10,200 |
| 2022-05-20 | 22,200.00 | 22,200.00 | 20,800.00 | 22,000.00 | 22,000.00 | 5,500 |
| 2022-05-19 | 20,800.00 | 22,300.00 | 20,800.00 | 22,300.00 | 22,300.00 | 8,900 |
| 2022-05-18 | 21,500.00 | 21,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 18,020 |
| 2022-05-17 | 21,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 4,700 |
| 2022-05-16 | 22,300.00 | 22,300.00 | 20,700.00 | 22,000.00 | 22,000.00 | 6,500 |
| 2022-05-13 | 21,600.00 | 22,300.00 | 20,700.00 | 22,300.00 | 22,300.00 | 12,900 |
| 2022-05-12 | 22,900.00 | 23,000.00 | 21,600.00 | 22,800.00 | 22,800.00 | 37,300 |
| 2022-05-11 | 22,100.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 44,601 |
| 2022-05-10 | 20,500.00 | 23,000.00 | 20,000.00 | 23,000.00 | 23,000.00 | 43,803 |
| 2022-05-09 | 22,000.00 | 22,000.00 | 20,500.00 | 21,900.00 | 21,900.00 | 85,204 |
| 2022-05-06 | 22,500.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 36,481 |
| 2022-05-05 | 24,000.00 | 24,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | 25,201 |
| 2022-05-04 | 23,100.00 | 24,000.00 | 22,500.00 | 24,000.00 | 24,000.00 | 16,100 |
| 2022-04-29 | 23,500.00 | 24,100.00 | 23,300.00 | 23,300.00 | 23,300.00 | 35,101 |
| 2022-04-28 | 23,900.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 25,201 |
| 2022-04-27 | 24,100.00 | 24,100.00 | 22,900.00 | 23,900.00 | 23,900.00 | 1,030,500 |
| 2022-04-26 | 23,200.00 | 24,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 25,600 |
| 2022-04-25 | 24,500.00 | 24,900.00 | 23,000.00 | 24,000.00 | 24,000.00 | 138,100 |
| 2022-04-22 | 24,500.00 | 25,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 94,989 |
| 2022-04-21 | 24,200.00 | 24,900.00 | 21,700.00 | 24,400.00 | 24,400.00 | 203,700 |
| 2022-04-20 | 21,500.00 | 24,800.00 | 21,100.00 | 24,100.00 | 24,100.00 | 215,500 |
| 2022-04-19 | 23,200.00 | 23,200.00 | 21,500.00 | 22,600.00 | 22,600.00 | 73,100 |
| 2022-04-18 | 23,800.00 | 23,800.00 | 21,700.00 | 23,400.00 | 23,400.00 | 98,500 |
| 2022-04-15 | 24,200.00 | 24,200.00 | 21,900.00 | 23,800.00 | 23,800.00 | 36,600 |
| 2022-04-14 | 24,400.00 | 24,400.00 | 23,700.00 | 24,300.00 | 24,300.00 | 24,400 |
| 2022-04-13 | 23,800.00 | 24,400.00 | 23,200.00 | 24,300.00 | 24,300.00 | 181,091 |
| 2022-04-12 | 24,800.00 | 24,800.00 | 23,500.00 | 24,600.00 | 24,600.00 | 1,430,705 |
| 2022-04-08 | 24,000.00 | 24,800.00 | 23,500.00 | 24,800.00 | 24,800.00 | 67,203 |
| 2022-04-07 | 23,100.00 | 24,800.00 | 23,100.00 | 24,800.00 | 24,800.00 | 138,310 |
| 2022-04-06 | 25,700.00 | 25,700.00 | 23,500.00 | 24,800.00 | 24,800.00 | 266,006 |
| 2022-04-05 | 27,000.00 | 27,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | 77,500 |
| 2022-04-04 | 26,000.00 | 27,800.00 | 26,000.00 | 27,000.00 | 27,000.00 | 70,602 |
| 2022-04-01 | 26,500.00 | 28,000.00 | 25,000.00 | 27,700.00 | 27,700.00 | 194,800 |
| 2022-03-31 | 29,100.00 | 30,500.00 | 27,700.00 | 27,700.00 | 27,700.00 | 212,400 |
| 2022-03-30 | 30,500.00 | 30,500.00 | 27,600.00 | 29,300.00 | 29,300.00 | 1,477,566 |
| 2022-03-29 | 27,100.00 | 32,100.00 | 27,100.00 | 30,500.00 | 30,500.00 | 1,767,450 |
| 2022-03-28 | 33,000.00 | 33,000.00 | 29,900.00 | 29,900.00 | 29,900.00 | 591,275 |
| 2022-03-25 | 33,000.00 | 33,500.00 | 31,500.00 | 33,200.00 | 33,200.00 | 167,644 |
| 2022-03-24 | 32,500.00 | 34,600.00 | 30,600.00 | 33,000.00 | 33,000.00 | 235,531 |
| 2022-03-23 | 38,000.00 | 38,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,390,366 |
| 2022-03-22 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 89,924 |
| 2022-03-21 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 79,329 |
| 2022-03-18 | 28,700.00 | 28,700.00 | 28,000.00 | 28,700.00 | 28,700.00 | 3,450,001 |
| 2022-03-17 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,008,975 |
| 2022-03-16 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 41,500 |
| 2022-03-15 | 19,800.00 | 21,700.00 | 19,600.00 | 21,700.00 | 21,700.00 | 88,266 |
| 2022-03-14 | 19,000.00 | 19,800.00 | 18,800.00 | 19,800.00 | 19,800.00 | 486,151 |
| 2022-03-11 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 15,101 |
| 2022-03-10 | 19,700.00 | 20,400.00 | 19,000.00 | 20,100.00 | 20,100.00 | 249,126 |
| 2022-03-09 | 20,000.00 | 20,500.00 | 19,000.00 | 19,800.00 | 19,800.00 | 16,401 |
| 2022-03-08 | 19,900.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | 2,403,308 |
| 2022-03-07 | 19,800.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 2,035,528 |
| 2022-03-04 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,765,755 |
| 2022-03-03 | 19,900.00 | 20,200.00 | 19,500.00 | 20,200.00 | 20,200.00 | 13,800 |
| 2022-03-02 | 19,500.00 | 20,000.00 | 19,200.00 | 19,900.00 | 19,900.00 | 1,440,185 |
| 2022-03-01 | 19,500.00 | 20,000.00 | 19,200.00 | 19,500.00 | 19,500.00 | 9,700 |
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.