Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 20,400.00 | 21,000.00 | 19,400.00 | 21,000.00 | 21,000.00 | 1,115 |
| 2024-08-16 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 600 |
| 2024-08-15 | 19,400.00 | 20,800.00 | 19,400.00 | 20,800.00 | 20,800.00 | 300 |
| 2024-08-14 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 632 |
| 2024-08-12 | 20,100.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 402 |
| 2024-08-08 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,796,400 |
| 2024-08-07 | 19,900.00 | 21,900.00 | 19,900.00 | 21,900.00 | 21,900.00 | 9,977 |
| 2024-08-06 | 19,300.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 4,900 |
| 2024-08-05 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 2,000 |
| 2024-08-02 | 19,500.00 | 20,400.00 | 19,100.00 | 20,400.00 | 20,400.00 | 10,800 |
| 2024-08-01 | 19,700.00 | 20,400.00 | 19,700.00 | 20,400.00 | 20,400.00 | 1,200 |
| 2024-07-31 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 163,201 |
| 2024-07-30 | 20,400.00 | 20,400.00 | 19,000.00 | 19,700.00 | 19,700.00 | 7,806 |
| 2024-07-29 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 700 |
| 2024-07-26 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 7,921 |
| 2024-07-25 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 100 |
| 2024-07-24 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1,043 |
| 2024-07-23 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 607 |
| 2024-07-22 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 1,103 |
| 2024-07-19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 100 |
| 2024-07-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 800 |
| 2024-07-16 | 19,500.00 | 20,800.00 | 19,500.00 | 20,800.00 | 20,800.00 | 2,334 |
| 2024-07-11 | 19,800.00 | 20,800.00 | 19,500.00 | 20,800.00 | 20,800.00 | 500 |
| 2024-07-10 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 700 |
| 2024-07-09 | 19,100.00 | 20,900.00 | 19,100.00 | 20,900.00 | 20,900.00 | 2,100 |
| 2024-07-08 | 19,600.00 | 20,900.00 | 19,000.00 | 20,900.00 | 20,900.00 | 900 |
| 2024-07-02 | 18,200.00 | 20,900.00 | 18,200.00 | 20,900.00 | 20,900.00 | 206 |
| 2024-06-28 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 300 |
| 2024-06-25 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 989 |
| 2024-06-21 | 21,000.00 | 21,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | 1,228 |
| 2024-06-20 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | 329 |
| 2024-06-19 | 21,100.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2,758,381 |
| 2024-06-18 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 244,300 |
| 2024-06-14 | 20,700.00 | 20,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 500 |
| 2024-06-13 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 3,700,100 |
| 2024-06-11 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 3,701,690 |
| 2024-06-04 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 316 |
| 2024-05-28 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,612 |
| 2024-05-24 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 201 |
| 2024-05-23 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 240 |
| 2024-05-22 | 21,000.00 | 21,000.00 | 20,200.00 | 20,200.00 | 20,200.00 | 202 |
| 2024-05-21 | 20,800.00 | 20,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | 3,328,710 |
| 2024-05-20 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 4,840,227 |
| 2024-05-17 | 19,600.00 | 21,000.00 | 19,600.00 | 21,000.00 | 21,000.00 | 3,302 |
| 2024-05-16 | 20,200.00 | 20,200.00 | 19,600.00 | 19,600.00 | 19,600.00 | 600 |
| 2024-05-15 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | 701,800 |
| 2024-05-14 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 100 |
| 2024-05-13 | 19,800.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | 3,102 |
| 2024-05-10 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 600 |
| 2024-05-09 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | 300 |
| 2024-05-08 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1,800 |
| 2024-05-07 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 800 |
| 2024-05-06 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | 17,200 |
| 2024-05-03 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1,166,100 |
| 2024-05-02 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 3,229 |
| 2024-04-26 | 19,500.00 | 19,900.00 | 18,700.00 | 19,900.00 | 19,900.00 | 4,400 |
| 2024-04-25 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 786,500 |
| 2024-04-24 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 852,600 |
| 2024-04-23 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 786,500 |
| 2024-04-22 | 19,700.00 | 20,100.00 | 19,700.00 | 20,100.00 | 20,100.00 | 1,256,000 |
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.