Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 19,500.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 242,700 |
| 2024-04-17 | 19,500.00 | 20,200.00 | 19,500.00 | 20,200.00 | 20,200.00 | 2,610 |
| 2024-04-16 | 19,500.00 | 20,400.00 | 19,500.00 | 20,400.00 | 20,400.00 | 3,408 |
| 2024-04-15 | 20,000.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 3,301 |
| 2024-04-12 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 704 |
| 2024-04-11 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 100 |
| 2024-04-10 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 434 |
| 2024-04-09 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2,200 |
| 2024-04-08 | 20,700.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | 1,302 |
| 2024-04-05 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 500 |
| 2024-04-04 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 200 |
| 2024-04-03 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1,603 |
| 2024-04-02 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 4,826 |
| 2024-04-01 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 5,400 |
| 2024-03-29 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 26,210 |
| 2024-03-28 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1,700 |
| 2024-03-27 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 4,556 |
| 2024-03-26 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1,000,600 |
| 2024-03-22 | 20,800.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | 160,870 |
| 2024-03-21 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 902 |
| 2024-03-20 | 20,800.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1,500 |
| 2024-03-19 | 20,700.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 2,734,191 |
| 2024-03-18 | 21,200.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,800.00 | 2,161,500 |
| 2024-03-15 | 21,200.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 2,292,891 |
| 2024-03-14 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,017,600 |
| 2024-03-13 | 21,300.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,300.00 | 1,373,100 |
| 2024-03-12 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1,500 |
| 2024-03-11 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,600 |
| 2024-03-08 | 20,700.00 | 22,500.00 | 20,500.00 | 21,500.00 | 21,500.00 | 5,700 |
| 2024-03-07 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 600 |
| 2024-03-06 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 800 |
| 2024-03-05 | 20,800.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 900 |
| 2024-03-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 404 |
| 2024-03-01 | 20,500.00 | 20,700.00 | 20,100.00 | 20,700.00 | 20,700.00 | 1,301 |
| 2024-02-29 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1,100 |
| 2024-02-28 | 20,300.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,700.00 | 900 |
| 2024-02-27 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 900 |
| 2024-02-26 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 1,800 |
| 2024-02-23 | 21,000.00 | 21,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | 2,400 |
| 2024-02-22 | 20,500.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,800.00 | 700 |
| 2024-02-21 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 2,830,400 |
| 2024-02-20 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 608 |
| 2024-02-19 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,900 |
| 2024-02-16 | 21,900.00 | 21,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1,100 |
| 2024-02-15 | 21,900.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,101 |
| 2024-02-07 | 20,000.00 | 22,100.00 | 20,000.00 | 22,100.00 | 22,100.00 | 1,814 |
| 2024-02-06 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,400 |
| 2024-02-05 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | 600 |
| 2024-02-02 | 20,900.00 | 20,900.00 | 19,600.00 | 20,900.00 | 20,900.00 | 501 |
| 2024-02-01 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1,200 |
| 2024-01-31 | 20,000.00 | 20,500.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,000 |
| 2024-01-29 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 410 |
| 2024-01-26 | 20,100.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 400 |
| 2024-01-24 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 500 |
| 2024-01-23 | 20,500.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,700.00 | 4,066,200 |
| 2024-01-19 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 125 |
| 2024-01-18 | 21,600.00 | 21,600.00 | 21,000.00 | 21,100.00 | 21,100.00 | 2,200 |
| 2024-01-17 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 501 |
| 2024-01-16 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 161 |
| 2024-01-12 | 21,900.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 700 |
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.