Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 101 |
| 2025-04-01 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 101 |
| 2025-03-31 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,065 |
| 2025-03-28 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 802 |
| 2025-03-27 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 851,100 |
| 2025-03-26 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,502 |
| 2025-03-24 | 19,200.00 | 19,700.00 | 19,200.00 | 19,700.00 | 19,700.00 | 200 |
| 2025-03-21 | 20,000.00 | 20,000.00 | 19,200.00 | 19,300.00 | 19,300.00 | 150,300 |
| 2025-03-20 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 200 |
| 2025-03-19 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 100 |
| 2025-03-18 | 18,800.00 | 19,900.00 | 18,800.00 | 19,900.00 | 19,900.00 | 656,111 |
| 2025-03-17 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | 1,900 |
| 2025-03-14 | 20,600.00 | 20,600.00 | 18,900.00 | 20,400.00 | 20,400.00 | 300 |
| 2025-03-13 | 19,200.00 | 19,400.00 | 18,700.00 | 19,400.00 | 19,400.00 | 4,600 |
| 2025-03-12 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | 9,501 |
| 2025-03-11 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 19,700.00 | 6,370 |
| 2025-03-10 | 19,300.00 | 19,700.00 | 19,100.00 | 19,700.00 | 19,700.00 | 1,915,000 |
| 2025-03-07 | 19,300.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 5,401 |
| 2025-03-06 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,112 |
| 2025-03-05 | 19,100.00 | 20,400.00 | 19,000.00 | 19,700.00 | 19,700.00 | 2,100 |
| 2025-03-04 | 19,900.00 | 19,900.00 | 19,300.00 | 19,300.00 | 19,300.00 | 8,643 |
| 2025-03-03 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 100 |
| 2025-02-28 | 19,300.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 6,700 |
| 2025-02-27 | 19,400.00 | 20,100.00 | 19,400.00 | 20,100.00 | 20,100.00 | 200 |
| 2025-02-26 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 200 |
| 2025-02-24 | 18,700.00 | 20,100.00 | 18,700.00 | 20,100.00 | 20,100.00 | 215 |
| 2025-02-21 | 19,600.00 | 20,100.00 | 19,600.00 | 20,100.00 | 20,100.00 | 800 |
| 2025-02-20 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 800 |
| 2025-02-19 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 419 |
| 2025-02-18 | 19,500.00 | 20,900.00 | 19,100.00 | 20,900.00 | 20,900.00 | 3,576 |
| 2025-02-17 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 200 |
| 2025-02-14 | 20,000.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,601,200 |
| 2025-02-13 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 600 |
| 2025-02-12 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 402 |
| 2025-02-11 | 20,800.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | 3,200 |
| 2025-02-07 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2,001 |
| 2025-02-06 | 20,400.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | 3,841 |
| 2025-02-05 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 801 |
| 2025-01-20 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 100 |
| 2025-01-17 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 800 |
| 2025-01-15 | 19,200.00 | 20,100.00 | 19,200.00 | 20,100.00 | 20,100.00 | 300 |
| 2025-01-10 | 19,900.00 | 20,500.00 | 19,900.00 | 20,500.00 | 20,500.00 | 2,000 |
| 2025-01-09 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 400 |
| 2025-01-08 | 20,000.00 | 20,300.00 | 19,900.00 | 20,300.00 | 20,300.00 | 2,100 |
| 2025-01-07 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,638,100 |
| 2025-01-03 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 314 |
| 2025-01-02 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 4,602,000 |
| 2024-12-31 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1,401 |
| 2024-12-30 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 501 |
| 2024-12-26 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,001 |
| 2024-12-25 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 14,000 |
| 2024-12-24 | 20,700.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 24,645 |
| 2024-12-23 | 20,100.00 | 20,800.00 | 19,900.00 | 20,800.00 | 20,800.00 | 29,200 |
| 2024-12-20 | 20,100.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 11,400 |
| 2024-12-19 | 20,100.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 410,484 |
| 2024-12-18 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | 2,000 |
| 2024-12-17 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 210,300 |
| 2024-12-16 | 20,100.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,800.00 | 11,051 |
| 2024-12-13 | 20,600.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 29,800 |
| 2024-12-12 | 20,100.00 | 20,900.00 | 20,100.00 | 20,700.00 | 20,700.00 | 48,500 |
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.