Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | 6,000 |
| 2026-03-31 | 19,400.00 | 21,000.00 | 19,400.00 | 21,000.00 | 21,000.00 | 31,000 |
| 2026-03-30 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 109,500 |
| 2026-03-27 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 143 |
| 2026-03-26 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,300 |
| 2026-03-25 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 5,000 |
| 2026-03-24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 600 |
| 2026-03-23 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,898 |
| 2026-03-20 | 18,900.00 | 19,900.00 | 18,900.00 | 19,900.00 | 19,900.00 | 5,107 |
| 2026-03-19 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 648,521 |
| 2026-03-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 16,000 |
| 2026-03-17 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 811 |
| 2026-03-16 | 19,000.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | 1,400 |
| 2026-03-12 | 18,500.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 5,200 |
| 2026-03-10 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 100 |
| 2026-03-06 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 200 |
| 2026-03-05 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 600 |
| 2026-03-04 | 18,200.00 | 19,200.00 | 18,000.00 | 19,200.00 | 19,200.00 | 3,200 |
| 2026-03-02 | 18,600.00 | 19,500.00 | 18,600.00 | 19,500.00 | 19,500.00 | 3,700 |
| 2026-02-27 | 18,600.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 3,100 |
| 2026-02-25 | 19,700.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | 601 |
| 2026-02-23 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 19,900.00 | 1,400 |
| 2026-02-12 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | 200 |
| 2026-02-11 | 19,000.00 | 19,300.00 | 18,600.00 | 19,300.00 | 19,300.00 | 237,101 |
| 2026-02-10 | 18,100.00 | 19,200.00 | 18,100.00 | 19,200.00 | 19,200.00 | 600 |
| 2026-02-09 | 18,400.00 | 19,300.00 | 18,400.00 | 19,300.00 | 19,300.00 | 253 |
| 2026-02-06 | 18,100.00 | 19,300.00 | 18,100.00 | 19,300.00 | 19,300.00 | 600 |
| 2026-02-04 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | 212 |
| 2026-02-03 | 19,200.00 | 19,400.00 | 19,200.00 | 19,400.00 | 19,400.00 | 1,550 |
| 2026-02-02 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 19,400.00 | 102 |
| 2026-01-29 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 101 |
| 2026-01-28 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 501 |
| 2026-01-26 | 18,500.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | 1,000 |
| 2026-01-23 | 19,500.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 2,561,900 |
| 2026-01-22 | 19,000.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 3,001,177 |
| 2026-01-21 | 18,600.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 702 |
| 2026-01-16 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,753 |
| 2026-01-15 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2,800 |
| 2026-01-14 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 100 |
| 2026-01-13 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 100 |
| 2026-01-12 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | 400 |
| 2026-01-09 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2,200,100 |
| 2026-01-08 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 100 |
| 2026-01-06 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,300 |
| 2026-01-05 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1,101 |
| 2025-12-31 | 19,500.00 | 21,600.00 | 19,500.00 | 21,600.00 | 21,600.00 | 73,610 |
| 2025-12-30 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 4,200 |
| 2025-12-29 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 5,302,834 |
| 2025-12-26 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 8,161,370 |
| 2025-12-24 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 4,200 |
| 2025-12-22 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 10,131,980 |
| 2025-12-19 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 8,000,600 |
| 2025-12-18 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 100 |
| 2025-12-15 | 19,800.00 | 20,500.00 | 19,500.00 | 20,500.00 | 20,500.00 | 1,352 |
| 2025-12-12 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 15,866,900 |
| 2025-12-10 | 19,500.00 | 21,500.00 | 19,500.00 | 21,500.00 | 21,500.00 | 10,600 |
| 2025-12-08 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,500 |
| 2025-12-05 | 19,100.00 | 19,800.00 | 19,100.00 | 19,800.00 | 19,800.00 | 400 |
| 2025-12-03 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 532 |
| 2025-12-02 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 100 |
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.