Viet Thanh Plastic Trading & Manufacturing JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 7,400.00 | 8,500.00 | 7,200.00 | 8,500.00 | 8,500.00 | 5,710 |
| 2022-11-16 | 8,700.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,700 |
| 2022-11-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,100 |
| 2022-11-14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2022-11-11 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 4,500 |
| 2022-11-10 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,700 |
| 2022-11-09 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 700 |
| 2022-11-08 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 800 |
| 2022-11-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 200 |
| 2022-11-04 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 200 |
| 2022-11-03 | 8,900.00 | 8,900.00 | 7,600.00 | 8,800.00 | 8,800.00 | 3,400 |
| 2022-11-02 | 7,500.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 1,700 |
| 2022-11-01 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 2,540 |
| 2022-10-27 | 6,800.00 | 8,200.00 | 6,800.00 | 8,200.00 | 8,200.00 | 400 |
| 2022-10-26 | 7,100.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 2,100 |
| 2022-10-25 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 120 |
| 2022-10-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2022-10-21 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 208 |
| 2022-10-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 100 |
| 2022-10-17 | 7,100.00 | 7,700.00 | 7,000.00 | 7,600.00 | 7,600.00 | 7,800 |
| 2022-10-13 | 7,400.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1,700 |
| 2022-10-12 | 7,300.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 6,701 |
| 2022-10-11 | 8,000.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 3,300 |
| 2022-10-07 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,100 |
| 2022-10-06 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 600 |
| 2022-10-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 135 |
| 2022-10-03 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 3,800 |
| 2022-09-30 | 8,900.00 | 9,000.00 | 8,000.00 | 8,700.00 | 8,700.00 | 1,300 |
| 2022-09-29 | 8,173.91 | 8,260.87 | 8,000.00 | 8,173.91 | 8,173.91 | 12,765 |
| 2022-09-28 | 8,173.91 | 8,608.70 | 8,000.00 | 8,000.00 | 8,000.00 | 21,160 |
| 2022-09-27 | 8,869.56 | 8,869.56 | 8,173.91 | 8,521.74 | 8,521.74 | 11,845 |
| 2022-09-26 | 8,956.52 | 8,956.52 | 8,521.74 | 8,869.56 | 8,869.56 | 575 |
| 2022-09-23 | 8,521.74 | 9,043.48 | 8,521.74 | 8,956.52 | 8,956.52 | 4,830 |
| 2022-09-22 | 8,782.61 | 8,782.61 | 8,347.83 | 8,782.61 | 8,782.61 | 2,415 |
| 2022-09-21 | 8,782.61 | 8,782.61 | 8,260.87 | 8,782.61 | 8,782.61 | 2,760 |
| 2022-09-20 | 8,260.87 | 8,782.61 | 8,260.87 | 8,782.61 | 8,782.61 | 17,710 |
| 2022-09-19 | 8,260.87 | 8,260.87 | 8,000.00 | 8,260.87 | 8,260.87 | 6,785 |
| 2022-09-16 | 7,826.09 | 8,173.91 | 7,739.13 | 8,173.91 | 8,173.91 | 14,260 |
| 2022-09-15 | 7,913.04 | 8,173.91 | 7,391.30 | 8,173.91 | 8,173.91 | 14,375 |
| 2022-09-14 | 8,000.00 | 8,086.96 | 7,913.04 | 7,913.04 | 7,913.04 | 7,820 |
| 2022-09-13 | 7,913.04 | 7,913.04 | 7,913.04 | 7,913.04 | 7,913.04 | 575 |
| 2022-09-12 | 7,652.17 | 8,000.00 | 7,130.43 | 8,000.00 | 8,000.00 | 460 |
| 2022-09-09 | 7,652.17 | 7,826.09 | 7,652.17 | 7,652.17 | 7,652.17 | 10,695 |
| 2022-09-07 | 7,391.30 | 8,000.00 | 7,391.30 | 8,000.00 | 8,000.00 | 2,645 |
| 2022-09-06 | 7,652.17 | 8,000.00 | 7,652.17 | 8,000.00 | 8,000.00 | 21,045 |
| 2022-09-05 | 7,739.13 | 7,826.09 | 7,739.13 | 7,739.13 | 7,739.13 | 5,175 |
| 2022-08-31 | 7,478.26 | 7,739.13 | 7,391.30 | 7,739.13 | 7,739.13 | 805 |
| 2022-08-30 | 7,304.35 | 7,826.09 | 7,217.39 | 7,826.09 | 7,826.09 | 1,619 |
| 2022-08-29 | 7,391.30 | 7,826.09 | 7,391.30 | 7,826.09 | 7,826.09 | 2,530 |
| 2022-08-26 | 7,826.09 | 7,913.04 | 7,391.30 | 7,391.30 | 7,391.30 | 17,940 |
| 2022-08-25 | 7,478.26 | 7,739.13 | 7,478.26 | 7,565.22 | 7,565.22 | 1,495 |
| 2022-08-23 | 7,478.26 | 8,000.00 | 7,478.26 | 8,000.00 | 8,000.00 | 2,875 |
| 2022-08-22 | 7,391.30 | 7,565.22 | 7,304.35 | 7,565.22 | 7,565.22 | 4,830 |
| 2022-08-19 | 7,478.26 | 7,826.09 | 7,391.30 | 7,826.09 | 7,826.09 | 920 |
| 2022-08-18 | 7,565.22 | 7,565.22 | 7,478.26 | 7,478.26 | 7,478.26 | 230 |
| 2022-08-17 | 7,565.22 | 7,565.22 | 7,478.26 | 7,565.22 | 7,565.22 | 19,435 |
| 2022-08-16 | 7,739.13 | 7,739.13 | 7,565.22 | 7,565.22 | 7,565.22 | 1,617 |
| 2022-08-15 | 7,739.13 | 7,739.13 | 7,652.17 | 7,739.13 | 7,739.13 | 5,067 |
| 2022-08-12 | 7,739.13 | 7,739.13 | 7,565.22 | 7,565.22 | 7,565.22 | 575 |
| 2022-08-11 | 7,652.17 | 7,739.13 | 7,652.17 | 7,739.13 | 7,739.13 | 575 |
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.