Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 19,800.00 | 20,700.00 | 19,400.00 | 20,700.00 | 20,700.00 | 43,400 |
| 2024-12-10 | 20,200.00 | 20,500.00 | 19,700.00 | 20,500.00 | 20,500.00 | 260,474 |
| 2024-12-09 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 2,897,303 |
| 2024-12-06 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,501 |
| 2024-12-05 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2,804 |
| 2024-12-04 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1,400 |
| 2024-12-03 | 19,800.00 | 19,800.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1,081,681 |
| 2024-12-02 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 120,100 |
| 2024-11-29 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 97,200 |
| 2024-11-28 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,200 |
| 2024-11-27 | 20,800.00 | 21,000.00 | 19,900.00 | 20,200.00 | 20,200.00 | 3,546 |
| 2024-11-26 | 19,900.00 | 20,600.00 | 19,200.00 | 20,600.00 | 20,600.00 | 2,800 |
| 2024-11-25 | 19,900.00 | 21,000.00 | 19,900.00 | 21,000.00 | 21,000.00 | 353,631 |
| 2024-11-22 | 19,700.00 | 21,000.00 | 18,900.00 | 21,000.00 | 21,000.00 | 8,500 |
| 2024-11-21 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,994,735 |
| 2024-11-20 | 20,000.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | 188,900 |
| 2024-11-18 | 19,500.00 | 21,000.00 | 19,200.00 | 21,000.00 | 21,000.00 | 51,100 |
| 2024-11-15 | 21,000.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1,671,300 |
| 2024-11-14 | 21,000.00 | 21,000.00 | 18,800.00 | 21,000.00 | 21,000.00 | 444,700 |
| 2024-11-08 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 100 |
| 2024-11-07 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 2,200 |
| 2024-11-06 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 138,100 |
| 2024-11-05 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,500 |
| 2024-11-04 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,700 |
| 2024-11-01 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,703 |
| 2024-10-31 | 21,400.00 | 21,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,400 |
| 2024-10-30 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,800 |
| 2024-10-29 | 19,200.00 | 20,500.00 | 18,600.00 | 20,500.00 | 20,500.00 | 5,601 |
| 2024-10-28 | 19,000.00 | 20,500.00 | 19,000.00 | 20,500.00 | 20,500.00 | 769,500 |
| 2024-10-24 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 100 |
| 2024-10-23 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 100 |
| 2024-10-22 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 700 |
| 2024-10-21 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 408 |
| 2024-10-18 | 21,000.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1,084,177 |
| 2024-10-17 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 703 |
| 2024-10-15 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,300 |
| 2024-10-11 | 21,200.00 | 22,800.00 | 21,200.00 | 22,800.00 | 22,800.00 | 500 |
| 2024-10-10 | 22,800.00 | 22,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | 700 |
| 2024-10-09 | 23,800.00 | 23,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 342,500 |
| 2024-10-07 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,241,901 |
| 2024-10-04 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 2,207,100 |
| 2024-10-01 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 500,100 |
| 2024-09-30 | 25,500.00 | 26,800.00 | 24,300.00 | 24,500.00 | 24,500.00 | 3,298,799 |
| 2024-09-27 | 24,400.00 | 26,800.00 | 24,300.00 | 26,800.00 | 26,800.00 | 4,487,399 |
| 2024-09-26 | 22,500.00 | 24,500.00 | 22,500.00 | 24,500.00 | 24,500.00 | 4,142 |
| 2024-09-17 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 993,100 |
| 2024-09-16 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 501,600 |
| 2024-09-09 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1,200 |
| 2024-09-06 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,400 |
| 2024-09-05 | 21,500.00 | 25,000.00 | 20,700.00 | 22,700.00 | 22,700.00 | 16,404 |
| 2024-09-04 | 24,000.00 | 24,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | 639 |
| 2024-08-30 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 2,500 |
| 2024-08-29 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 5,501 |
| 2024-08-28 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 7,300 |
| 2024-08-27 | 23,000.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 4,006 |
| 2024-08-26 | 22,000.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | 2,214,533 |
| 2024-08-23 | 20,100.00 | 22,100.00 | 20,100.00 | 22,100.00 | 22,100.00 | 18,003 |
| 2024-08-22 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 500 |
| 2024-08-21 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 732 |
| 2024-08-20 | 20,900.00 | 20,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | 703 |
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.