Dong Nai Plastic Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 18,600.00 | 20,000.00 | 18,600.00 | 20,000.00 | 20,000.00 | 2,327 |
| 2026-10-09 | 18,000.00 | 20,000.00 | 18,000.00 | 20,000.00 | 20,000.00 | 161,500 |
| 2026-10-08 | 19,300.00 | 20,000.00 | 18,500.00 | 20,000.00 | 20,000.00 | 1,932 |
| 2026-10-02 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 100 |
| 2026-10-01 | 19,300.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 1,100 |
| 2026-09-30 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,300 |
| 2026-09-25 | 19,300.00 | 20,500.00 | 19,300.00 | 20,500.00 | 20,500.00 | 334,664 |
| 2026-09-23 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,345,604 |
| 2026-09-18 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 157,839 |
| 2026-09-09 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 5,000 |
| 2026-09-08 | 19,300.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 200 |
| 2026-09-07 | 20,400.00 | 20,400.00 | 19,100.00 | 20,200.00 | 20,200.00 | 300 |
| 2026-08-28 | 23,300.00 | 23,300.00 | 19,300.00 | 20,400.00 | 20,400.00 | 3,810 |
| 2026-08-27 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 100 |
| 2026-08-25 | 22,000.00 | 22,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 401 |
| 2026-08-21 | 19,300.00 | 20,400.00 | 19,300.00 | 20,400.00 | 20,400.00 | 3,100 |
| 2026-08-20 | 19,300.00 | 20,500.00 | 19,300.00 | 20,500.00 | 20,500.00 | 200 |
| 2026-08-19 | 19,200.00 | 20,900.00 | 19,200.00 | 20,900.00 | 20,900.00 | 1,200 |
| 2026-08-06 | 19,200.00 | 20,900.00 | 19,200.00 | 20,900.00 | 20,900.00 | 400 |
| 2026-08-05 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 359 |
| 2026-08-03 | 19,200.00 | 21,000.00 | 19,200.00 | 21,000.00 | 21,000.00 | 200 |
| 2026-07-21 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 4,400 |
| 2026-07-14 | 19,000.00 | 20,500.00 | 19,000.00 | 20,500.00 | 20,500.00 | 200 |
| 2026-07-02 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1,500 |
| 2026-06-30 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 34,400 |
| 2026-06-29 | 19,300.00 | 20,500.00 | 19,300.00 | 20,500.00 | 20,500.00 | 20,300 |
| 2026-06-26 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 600 |
| 2026-06-24 | 19,900.00 | 19,900.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,000 |
| 2026-06-23 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 517 |
| 2026-06-22 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 102 |
| 2026-06-19 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 500 |
| 2026-06-18 | 19,300.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1,200 |
| 2026-06-16 | 17,700.00 | 19,300.00 | 17,700.00 | 19,300.00 | 19,300.00 | 300 |
| 2026-06-12 | 18,100.00 | 19,400.00 | 18,100.00 | 19,400.00 | 19,400.00 | 400 |
| 2026-06-09 | 18,200.00 | 19,400.00 | 17,600.00 | 19,400.00 | 19,400.00 | 1,304 |
| 2026-06-08 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 500 |
| 2026-06-04 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 700 |
| 2026-06-03 | 19,100.00 | 19,100.00 | 18,300.00 | 19,000.00 | 19,000.00 | 500 |
| 2026-06-02 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,006 |
| 2026-06-01 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,000 |
| 2026-05-29 | 18,100.00 | 19,100.00 | 18,100.00 | 19,100.00 | 19,100.00 | 1,700 |
| 2026-05-28 | 17,700.00 | 19,100.00 | 17,700.00 | 19,100.00 | 19,100.00 | 2,000 |
| 2026-05-21 | 19,400.00 | 19,400.00 | 19,100.00 | 19,100.00 | 19,100.00 | 2,100 |
| 2026-05-20 | 18,700.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 200 |
| 2026-05-15 | 19,400.00 | 19,400.00 | 19,100.00 | 19,100.00 | 19,100.00 | 314 |
| 2026-05-14 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 200 |
| 2026-05-13 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 100 |
| 2026-05-07 | 19,500.00 | 19,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,000 |
| 2026-05-06 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,000 |
| 2026-05-04 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1,000 |
| 2026-04-24 | 19,000.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 400 |
| 2026-04-22 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 300 |
| 2026-04-21 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,800 |
| 2026-04-20 | 19,000.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 2,131 |
| 2026-04-17 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 4,000,553 |
| 2026-04-16 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,701 |
| 2026-04-15 | 19,000.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | 2,000,200 |
| 2026-04-08 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 6,000 |
| 2026-04-06 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 164 |
| 2026-04-02 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,119 |
Page 1 of 17 · 987 trading daysOlder →
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.