Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 19,500.00 | 22,800.00 | 19,500.00 | 22,800.00 | 22,800.00 | 1,483,110 |
| 2025-07-29 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,682,300 |
| 2025-07-28 | 21,000.00 | 21,000.00 | 19,400.00 | 21,000.00 | 21,000.00 | 1,766,211 |
| 2025-07-25 | 19,900.00 | 21,500.00 | 18,200.00 | 21,500.00 | 21,500.00 | 4,024,205 |
| 2025-07-24 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | 3,100 |
| 2025-07-23 | 20,200.00 | 20,200.00 | 19,000.00 | 19,900.00 | 19,900.00 | 1,400 |
| 2025-07-22 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 19,200.00 | 609 |
| 2025-07-21 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 9,292 |
| 2025-07-18 | 19,000.00 | 20,300.00 | 18,300.00 | 20,300.00 | 20,300.00 | 5,300 |
| 2025-07-16 | 19,200.00 | 19,400.00 | 18,200.00 | 19,400.00 | 19,400.00 | 4,242,746 |
| 2025-07-15 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 386 |
| 2025-07-14 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 501 |
| 2025-07-07 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 4,551,226 |
| 2025-07-01 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 162 |
| 2025-06-30 | 20,200.00 | 22,000.00 | 20,000.00 | 22,000.00 | 22,000.00 | 24,644 |
| 2025-06-27 | 20,000.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 8,000 |
| 2025-06-25 | 19,000.00 | 20,300.00 | 19,000.00 | 20,300.00 | 20,300.00 | 752,500 |
| 2025-06-24 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 972,214 |
| 2025-06-23 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 3,730 |
| 2025-06-20 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 483 |
| 2025-06-19 | 19,300.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | 700 |
| 2025-06-18 | 18,700.00 | 19,900.00 | 18,700.00 | 19,900.00 | 19,900.00 | 203 |
| 2025-06-13 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1,637,323 |
| 2025-06-12 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 8,708 |
| 2025-06-11 | 18,700.00 | 19,900.00 | 18,700.00 | 19,900.00 | 19,900.00 | 902 |
| 2025-06-10 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 700 |
| 2025-06-09 | 19,900.00 | 19,900.00 | 18,300.00 | 19,800.00 | 19,800.00 | 463 |
| 2025-06-06 | 17,700.00 | 19,900.00 | 17,700.00 | 19,900.00 | 19,900.00 | 2,000 |
| 2025-06-05 | 19,900.00 | 19,900.00 | 18,600.00 | 18,800.00 | 18,800.00 | 600 |
| 2025-06-04 | 18,400.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 8,900 |
| 2025-06-03 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 100 |
| 2025-06-02 | 18,000.00 | 19,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 8,958 |
| 2025-05-30 | 18,500.00 | 19,400.00 | 18,500.00 | 19,200.00 | 19,200.00 | 303 |
| 2025-05-29 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 100 |
| 2025-05-28 | 18,600.00 | 19,300.00 | 18,600.00 | 19,300.00 | 19,300.00 | 750 |
| 2025-05-27 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 500 |
| 2025-05-26 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,901 |
| 2025-05-23 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 100 |
| 2025-05-22 | 17,400.00 | 19,600.00 | 17,400.00 | 19,600.00 | 19,600.00 | 3,377 |
| 2025-05-19 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | 202 |
| 2025-05-15 | 18,100.00 | 20,900.00 | 18,100.00 | 20,900.00 | 20,900.00 | 400 |
| 2025-05-14 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 3,858,708 |
| 2025-05-13 | 19,200.00 | 21,200.00 | 19,200.00 | 21,200.00 | 21,200.00 | 27,600 |
| 2025-05-12 | 18,500.00 | 19,300.00 | 18,300.00 | 19,300.00 | 19,300.00 | 12,100 |
| 2025-05-09 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 105 |
| 2025-05-07 | 17,300.00 | 18,500.00 | 17,300.00 | 18,400.00 | 18,400.00 | 1,400 |
| 2025-05-05 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 200 |
| 2025-04-29 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1,000 |
| 2025-04-28 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,703,000 |
| 2025-04-22 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,700,100 |
| 2025-04-21 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 100 |
| 2025-04-18 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 4,700,100 |
| 2025-04-17 | 18,500.00 | 18,500.00 | 17,100.00 | 18,500.00 | 18,500.00 | 10,122 |
| 2025-04-16 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 2,701,701 |
| 2025-04-15 | 19,000.00 | 19,300.00 | 18,600.00 | 18,600.00 | 18,600.00 | 1,500 |
| 2025-04-14 | 19,000.00 | 19,000.00 | 18,100.00 | 18,600.00 | 18,600.00 | 1,200 |
| 2025-04-11 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 5,400 |
| 2025-04-10 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 201 |
| 2025-04-04 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 102 |
| 2025-04-03 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | 8,000 |
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.