Viet Thanh Plastic Trading & Manufacturing JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14,300.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 617,312 |
| 2024-08-14 | 14,200.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 626,311 |
| 2024-08-13 | 15,100.00 | 15,200.00 | 13,800.00 | 14,300.00 | 14,300.00 | 632,033 |
| 2024-08-12 | 15,600.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,200.00 | 608,344 |
| 2024-08-09 | 15,600.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 604,278 |
| 2024-08-08 | 15,100.00 | 15,800.00 | 15,000.00 | 15,500.00 | 15,500.00 | 668,283 |
| 2024-08-07 | 14,600.00 | 15,300.00 | 14,500.00 | 15,100.00 | 15,100.00 | 661,743 |
| 2024-08-06 | 13,700.00 | 14,700.00 | 13,600.00 | 14,600.00 | 14,600.00 | 577,956 |
| 2024-08-05 | 14,000.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 504,702 |
| 2024-08-02 | 13,800.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 538,969 |
| 2024-08-01 | 13,700.00 | 14,300.00 | 13,500.00 | 13,800.00 | 13,800.00 | 533,683 |
| 2024-07-31 | 14,300.00 | 14,800.00 | 14,000.00 | 14,000.00 | 14,000.00 | 583,372 |
| 2024-07-30 | 14,300.00 | 14,900.00 | 14,300.00 | 14,500.00 | 14,500.00 | 498,761 |
| 2024-07-29 | 14,100.00 | 15,100.00 | 14,100.00 | 14,400.00 | 14,400.00 | 600,620 |
| 2024-07-26 | 14,400.00 | 14,500.00 | 14,000.00 | 14,100.00 | 14,100.00 | 506,723 |
| 2024-07-25 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 505,327 |
| 2024-07-24 | 13,500.00 | 14,300.00 | 13,300.00 | 14,300.00 | 14,300.00 | 527,138 |
| 2024-07-23 | 13,600.00 | 13,700.00 | 12,700.00 | 13,600.00 | 13,600.00 | 520,561 |
| 2024-07-22 | 13,700.00 | 14,200.00 | 13,400.00 | 13,700.00 | 13,700.00 | 504,970 |
| 2024-07-19 | 13,300.00 | 14,000.00 | 13,100.00 | 13,700.00 | 13,700.00 | 521,320 |
| 2024-07-18 | 14,000.00 | 14,000.00 | 13,100.00 | 13,300.00 | 13,300.00 | 504,910 |
| 2024-07-17 | 14,400.00 | 14,500.00 | 13,000.00 | 14,000.00 | 14,000.00 | 556,459 |
| 2024-07-16 | 13,200.00 | 14,500.00 | 12,900.00 | 14,200.00 | 14,200.00 | 522,858 |
| 2024-07-15 | 12,400.00 | 13,400.00 | 12,400.00 | 13,200.00 | 13,200.00 | 504,502 |
| 2024-07-12 | 12,600.00 | 12,800.00 | 11,900.00 | 12,200.00 | 12,200.00 | 460,372 |
| 2024-07-11 | 12,142.86 | 12,767.86 | 11,964.29 | 12,410.71 | 12,410.71 | 408,723 |
| 2024-07-10 | 11,160.71 | 12,142.86 | 11,160.71 | 12,142.86 | 12,142.86 | 509,047 |
| 2024-07-09 | 10,178.57 | 11,339.29 | 10,089.29 | 11,339.29 | 11,339.29 | 461,574 |
| 2024-07-08 | 10,089.29 | 10,535.71 | 9,910.71 | 10,357.14 | 10,357.14 | 499,195 |
| 2024-07-05 | 9,910.71 | 10,446.43 | 9,821.43 | 10,267.86 | 10,267.86 | 449,963 |
| 2024-07-04 | 11,400.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 352,500 |
| 2024-07-03 | 11,200.00 | 11,600.00 | 10,800.00 | 11,400.00 | 11,400.00 | 420,900 |
| 2024-07-02 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 383,402 |
| 2024-07-01 | 11,200.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 411,131 |
| 2024-06-28 | 11,300.00 | 11,600.00 | 10,900.00 | 11,400.00 | 11,400.00 | 405,687 |
| 2024-06-27 | 11,100.00 | 11,600.00 | 10,900.00 | 11,300.00 | 11,300.00 | 409,155 |
| 2024-06-26 | 11,200.00 | 11,500.00 | 10,900.00 | 11,200.00 | 11,200.00 | 411,300 |
| 2024-06-25 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 412,004 |
| 2024-06-24 | 11,300.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 406,300 |
| 2024-06-21 | 11,000.00 | 11,700.00 | 10,800.00 | 11,400.00 | 11,400.00 | 409,959 |
| 2024-06-20 | 10,800.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,900.00 | 402,106 |
| 2024-06-19 | 10,800.00 | 11,100.00 | 10,500.00 | 11,000.00 | 11,000.00 | 383,500 |
| 2024-06-18 | 10,500.00 | 11,000.00 | 10,200.00 | 10,900.00 | 10,900.00 | 379,577 |
| 2024-06-17 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 373,434 |
| 2024-06-14 | 10,400.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 345,210 |
| 2024-06-13 | 10,500.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,200.00 | 347,300 |
| 2024-06-12 | 10,500.00 | 10,900.00 | 9,700.00 | 10,400.00 | 10,400.00 | 306,191 |
| 2024-06-11 | 10,500.00 | 11,100.00 | 10,400.00 | 10,600.00 | 10,600.00 | 321,216 |
| 2024-06-10 | 10,600.00 | 11,000.00 | 10,100.00 | 10,600.00 | 10,600.00 | 227,646 |
| 2024-06-07 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 166,695 |
| 2024-06-06 | 8,900.00 | 9,700.00 | 8,800.00 | 9,700.00 | 9,700.00 | 277,843 |
| 2024-06-05 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 302,360 |
| 2024-06-04 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 330,610 |
| 2024-06-03 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 204,603 |
| 2024-05-31 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 301,822 |
| 2024-05-30 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 278,526 |
| 2024-05-29 | 8,500.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 273,500 |
| 2024-05-28 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 265,927 |
| 2024-05-27 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 274,000 |
| 2024-05-24 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 265,100 |
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.