Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1,063 |
| 2024-01-10 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,771,974 |
| 2024-01-09 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 685,423 |
| 2024-01-08 | 21,400.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 129,946 |
| 2024-01-05 | 21,400.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1,000 |
| 2024-01-04 | 21,700.00 | 21,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,350 |
| 2024-01-02 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 214,635 |
| 2023-12-29 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,000 |
| 2023-12-28 | 21,900.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1,399 |
| 2023-12-27 | 21,500.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 4,400 |
| 2023-12-25 | 21,500.00 | 22,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 870,500 |
| 2023-12-22 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 500 |
| 2023-12-21 | 21,900.00 | 22,100.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,000 |
| 2023-12-20 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,900 |
| 2023-12-19 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,200 |
| 2023-12-18 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | 2,500 |
| 2023-12-15 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 179,100 |
| 2023-12-14 | 22,000.00 | 22,300.00 | 21,000.00 | 22,300.00 | 22,300.00 | 1,372,600 |
| 2023-12-13 | 21,900.00 | 22,000.00 | 20,900.00 | 22,000.00 | 22,000.00 | 6,600 |
| 2023-12-11 | 21,500.00 | 22,300.00 | 21,500.00 | 22,300.00 | 22,300.00 | 1,640 |
| 2023-12-04 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 100 |
| 2023-12-01 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 300 |
| 2023-11-28 | 22,200.00 | 22,400.00 | 22,200.00 | 22,400.00 | 22,400.00 | 623 |
| 2023-11-23 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 100 |
| 2023-11-22 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 900 |
| 2023-11-21 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 613 |
| 2023-11-20 | 21,700.00 | 22,900.00 | 21,600.00 | 22,900.00 | 22,900.00 | 1,600 |
| 2023-11-17 | 22,000.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 2,448 |
| 2023-11-16 | 23,000.00 | 23,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 600 |
| 2023-11-15 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,665,004 |
| 2023-11-14 | 22,400.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | 760,800 |
| 2023-11-13 | 21,600.00 | 23,000.00 | 21,500.00 | 23,000.00 | 23,000.00 | 21,700 |
| 2023-11-10 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 105 |
| 2023-11-09 | 22,300.00 | 22,300.00 | 22,100.00 | 22,100.00 | 22,100.00 | 610 |
| 2023-11-08 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 300 |
| 2023-11-06 | 22,400.00 | 22,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | 400 |
| 2023-11-03 | 24,400.00 | 24,400.00 | 21,100.00 | 22,500.00 | 22,500.00 | 1,500 |
| 2023-11-02 | 22,000.00 | 23,600.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1,000,704 |
| 2023-11-01 | 20,500.00 | 21,600.00 | 20,200.00 | 21,600.00 | 21,600.00 | 786,777 |
| 2023-10-27 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | 1,000 |
| 2023-10-26 | 20,900.00 | 21,400.00 | 20,100.00 | 21,400.00 | 21,400.00 | 1,300 |
| 2023-10-25 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2,300 |
| 2023-10-23 | 20,900.00 | 21,500.00 | 20,700.00 | 21,500.00 | 21,500.00 | 3,401 |
| 2023-10-19 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 700 |
| 2023-10-18 | 21,200.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,500.00 | 9,300 |
| 2023-10-17 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,000 |
| 2023-10-16 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 3,000 |
| 2023-10-13 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 100 |
| 2023-10-12 | 21,900.00 | 21,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | 900 |
| 2023-10-10 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,800.00 | 600 |
| 2023-10-09 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 600 |
| 2023-10-06 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2,709 |
| 2023-10-05 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 150,155 |
| 2023-10-04 | 21,200.00 | 22,100.00 | 21,100.00 | 21,900.00 | 21,900.00 | 84,900 |
| 2023-10-03 | 21,800.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 4,600 |
| 2023-10-02 | 21,900.00 | 21,900.00 | 21,400.00 | 21,900.00 | 21,900.00 | 2,600 |
| 2023-09-29 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2023-09-28 | 21,100.00 | 22,000.00 | 21,100.00 | 22,000.00 | 22,000.00 | 1,209 |
| 2023-09-27 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1,500 |
| 2023-09-26 | 22,000.00 | 22,000.00 | 21,400.00 | 21,500.00 | 21,500.00 | 2,717,400 |
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.