Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | 200 |
| 2025-11-28 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 613 |
| 2025-11-27 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 803 |
| 2025-11-24 | 21,800.00 | 21,800.00 | 19,900.00 | 20,000.00 | 20,000.00 | 3,059 |
| 2025-11-21 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 2,500 |
| 2025-11-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,506,500 |
| 2025-11-18 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 1,500 |
| 2025-11-13 | 19,400.00 | 19,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | 700 |
| 2025-11-12 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 100 |
| 2025-11-11 | 19,000.00 | 19,000.00 | 18,100.00 | 18,600.00 | 18,600.00 | 3,400 |
| 2025-11-10 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 200 |
| 2025-11-07 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 100 |
| 2025-11-05 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 101 |
| 2025-11-03 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,000 |
| 2025-10-31 | 18,800.00 | 20,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | 5,201 |
| 2025-10-30 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | 602 |
| 2025-10-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6,535,798 |
| 2025-10-27 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2,094,572 |
| 2025-10-22 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 8,301,132 |
| 2025-10-21 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 5,500,593 |
| 2025-10-20 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,115,842 |
| 2025-10-17 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 600 |
| 2025-10-15 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 600 |
| 2025-10-09 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,600 |
| 2025-10-07 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 613 |
| 2025-10-03 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 2,101 |
| 2025-10-01 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,200 |
| 2025-09-30 | 18,500.00 | 21,000.00 | 18,500.00 | 21,000.00 | 21,000.00 | 27,900 |
| 2025-09-29 | 17,200.00 | 20,500.00 | 17,200.00 | 20,500.00 | 20,500.00 | 1,088,900 |
| 2025-09-26 | 19,200.00 | 19,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,500 |
| 2025-09-25 | 19,400.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | 15,800 |
| 2025-09-24 | 19,300.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | 9,602 |
| 2025-09-23 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1,073,400 |
| 2025-09-22 | 18,800.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 600 |
| 2025-09-19 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 7,500 |
| 2025-09-18 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,000 |
| 2025-09-16 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,100 |
| 2025-09-15 | 18,800.00 | 19,400.00 | 18,800.00 | 19,400.00 | 19,400.00 | 600 |
| 2025-09-12 | 19,100.00 | 19,100.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,518 |
| 2025-09-09 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 100 |
| 2025-09-08 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1,768 |
| 2025-09-05 | 19,100.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 4,300 |
| 2025-09-04 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 310 |
| 2025-09-03 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 210 |
| 2025-08-29 | 19,100.00 | 20,400.00 | 19,100.00 | 20,400.00 | 20,400.00 | 135,764 |
| 2025-08-28 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | 700 |
| 2025-08-25 | 19,400.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 700 |
| 2025-08-22 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,300 |
| 2025-08-21 | 20,000.00 | 21,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,135 |
| 2025-08-20 | 19,800.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1,410 |
| 2025-08-19 | 19,900.00 | 19,900.00 | 19,700.00 | 19,700.00 | 19,700.00 | 5,984 |
| 2025-08-18 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 850 |
| 2025-08-14 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1,116 |
| 2025-08-13 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 100 |
| 2025-08-11 | 19,200.00 | 19,500.00 | 19,100.00 | 19,100.00 | 19,100.00 | 10,804 |
| 2025-08-06 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 304 |
| 2025-08-05 | 19,300.00 | 19,300.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,500 |
| 2025-08-04 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 613 |
| 2025-08-01 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,304 |
| 2025-07-31 | 22,000.00 | 22,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | 1,872,107 |
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.