Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 20,500.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 3,512 |
| 2022-02-25 | 20,100.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | 32,530 |
| 2022-02-24 | 22,600.00 | 22,600.00 | 20,400.00 | 21,400.00 | 21,400.00 | 61,250 |
| 2022-02-23 | 20,600.00 | 22,600.00 | 19,400.00 | 22,600.00 | 22,600.00 | 1,329,111 |
| 2022-02-22 | 18,800.00 | 20,600.00 | 18,300.00 | 20,600.00 | 20,600.00 | 24,407 |
| 2022-02-21 | 18,400.00 | 18,900.00 | 18,400.00 | 18,800.00 | 18,800.00 | 2,575,990 |
| 2022-02-18 | 18,700.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1,800 |
| 2022-02-17 | 18,800.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | 4,007 |
| 2022-02-16 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | 6,248 |
| 2022-02-15 | 18,400.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | 10,200 |
| 2022-02-14 | 18,800.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | 6,500 |
| 2022-02-11 | 18,800.00 | 18,900.00 | 18,400.00 | 18,500.00 | 18,500.00 | 710 |
| 2022-02-10 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | 5,200 |
| 2022-02-09 | 18,800.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 9,506 |
| 2022-02-08 | 18,900.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 6,500 |
| 2022-02-07 | 18,400.00 | 19,200.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,600 |
| 2022-01-28 | 18,400.00 | 18,400.00 | 17,000.00 | 18,400.00 | 18,400.00 | 14,241 |
| 2022-01-27 | 18,200.00 | 18,700.00 | 18,200.00 | 18,400.00 | 18,400.00 | 4,901 |
| 2022-01-26 | 18,200.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | 5,600 |
| 2022-01-25 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 2,100 |
| 2022-01-24 | 19,700.00 | 19,700.00 | 19,000.00 | 19,000.00 | 19,000.00 | 11,767 |
| 2022-01-21 | 18,900.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | 4,068,143 |
| 2022-01-20 | 18,900.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 11,400 |
| 2022-01-19 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | 9,800 |
| 2022-01-18 | 18,900.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 10,300 |
| 2022-01-17 | 18,900.00 | 18,900.00 | 18,200.00 | 18,900.00 | 18,900.00 | 6,776 |
| 2022-01-14 | 18,900.00 | 18,900.00 | 18,200.00 | 18,800.00 | 18,800.00 | 7,400 |
| 2022-01-13 | 19,000.00 | 19,000.00 | 18,400.00 | 18,800.00 | 18,800.00 | 31,670 |
| 2022-01-12 | 19,200.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 10,150 |
| 2022-01-11 | 20,100.00 | 20,100.00 | 19,400.00 | 19,700.00 | 19,700.00 | 10,412 |
| 2022-01-10 | 20,000.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | 2,242,419 |
| 2022-01-07 | 20,000.00 | 20,300.00 | 19,600.00 | 20,100.00 | 20,100.00 | 1,862,020 |
| 2022-01-06 | 20,100.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | 23,081 |
| 2022-01-05 | 20,100.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 10,106 |
| 2022-01-04 | 19,900.00 | 20,500.00 | 19,900.00 | 20,200.00 | 20,200.00 | 19,932 |
| 2021-12-31 | 19,800.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | 21,500 |
| 2021-12-30 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,574,573 |
| 2021-12-29 | 19,600.00 | 20,000.00 | 19,600.00 | 19,900.00 | 19,900.00 | 4,163,492 |
| 2021-12-28 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 4,533,000 |
| 2021-12-27 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 7,600 |
| 2021-12-24 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 19,900 |
| 2021-12-23 | 20,100.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 38,100 |
| 2021-12-22 | 20,100.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 18,400 |
| 2021-12-21 | 20,000.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 62,063 |
| 2021-12-20 | 20,000.00 | 20,500.00 | 19,500.00 | 19,600.00 | 19,600.00 | 24,901 |
| 2021-12-17 | 20,300.00 | 20,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | 26,800 |
| 2021-12-16 | 19,900.00 | 20,300.00 | 19,400.00 | 20,300.00 | 20,300.00 | 5,620 |
| 2021-12-15 | 18,500.00 | 20,100.00 | 18,500.00 | 20,000.00 | 20,000.00 | 14,700 |
| 2021-12-14 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 13,317 |
| 2021-12-13 | 20,500.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 63,776 |
| 2021-12-10 | 21,400.00 | 21,400.00 | 20,000.00 | 20,500.00 | 20,500.00 | 68,421 |
| 2021-12-09 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,131 |
| 2021-12-08 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 14,289,030 |
| 2021-12-07 | 18,000.00 | 19,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | 132,244 |
| 2021-12-06 | 19,800.00 | 20,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | 69,339 |
| 2021-12-03 | 21,200.00 | 21,400.00 | 19,600.00 | 19,600.00 | 19,600.00 | 44,350 |
| 2021-12-02 | 20,800.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 49,300 |
| 2021-12-01 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 27,200 |
| 2021-11-30 | 20,900.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,699.81 | 56,232 |
| 2021-11-29 | 20,800.00 | 21,300.00 | 20,300.00 | 20,900.00 | 20,899.81 | 16,359 |
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.