Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 21,200.00 | 21,400.00 | 20,700.00 | 21,400.00 | 21,399.81 | 36,774 |
| 2021-11-25 | 20,800.00 | 22,000.00 | 20,800.00 | 21,200.00 | 21,199.81 | 33,158 |
| 2021-11-24 | 21,000.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,799.81 | 16,600 |
| 2021-11-23 | 20,800.00 | 21,800.00 | 20,000.00 | 20,700.00 | 20,699.81 | 24,700 |
| 2021-11-22 | 23,000.00 | 23,000.00 | 20,700.00 | 20,700.00 | 20,699.81 | 20,570 |
| 2021-11-19 | 22,400.00 | 23,900.00 | 22,100.00 | 23,000.00 | 22,999.79 | 28,025 |
| 2021-11-18 | 23,900.00 | 25,500.00 | 23,400.00 | 23,500.00 | 23,499.79 | 59,701 |
| 2021-11-17 | 21,000.00 | 23,400.00 | 21,000.00 | 23,400.00 | 23,399.79 | 75,912 |
| 2021-11-16 | 21,700.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,299.81 | 6,826 |
| 2021-11-15 | 21,800.00 | 21,900.00 | 21,000.00 | 21,500.00 | 21,499.81 | 17,300 |
| 2021-11-12 | 21,000.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,699.80 | 24,900 |
| 2021-11-11 | 20,500.00 | 21,000.00 | 20,400.00 | 21,000.00 | 20,999.81 | 10,500 |
| 2021-11-10 | 21,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 20,999.81 | 8,201 |
| 2021-11-09 | 21,000.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,199.81 | 7,100 |
| 2021-11-08 | 22,000.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,499.81 | 30,000 |
| 2021-11-05 | 20,500.00 | 22,400.00 | 19,300.00 | 21,100.00 | 21,099.81 | 64,761 |
| 2021-11-04 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,499.82 | 15,122 |
| 2021-11-03 | 20,500.00 | 20,500.00 | 19,500.00 | 20,000.00 | 19,999.82 | 12,800 |
| 2021-11-02 | 20,400.00 | 20,900.00 | 20,000.00 | 20,000.00 | 19,999.82 | 76,494 |
| 2021-11-01 | 20,200.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,399.82 | 28,280 |
| 2021-10-29 | 20,100.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,399.82 | 7,801 |
| 2021-10-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,999.82 | 202,621 |
| 2021-10-27 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 19,999.82 | 6,200 |
| 2021-10-26 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 19,999.82 | 7,322 |
| 2021-10-25 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,699.82 | 200 |
| 2021-10-21 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,499.82 | 1,022 |
| 2021-10-20 | 20,300.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,699.81 | 200 |
| 2021-10-15 | 20,200.00 | 21,000.00 | 19,400.00 | 20,700.00 | 20,699.81 | 26,400 |
| 2021-10-14 | 20,000.00 | 20,400.00 | 19,800.00 | 20,400.00 | 20,399.82 | 1,436 |
← NewerPage 17 of 17 · 989 trading days
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.