Viet Thanh Plastic Trading & Manufacturing JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,086.96 | 8,086.96 | 7,478.26 | 7,739.13 | 7,739.13 | 2,070 |
| 2022-08-09 | 7,478.26 | 7,913.04 | 7,478.26 | 7,826.09 | 7,826.09 | 6,900 |
| 2022-08-08 | 7,739.13 | 7,826.09 | 7,652.17 | 7,652.17 | 7,652.17 | 7,130 |
| 2022-08-05 | 7,652.17 | 7,826.09 | 7,652.17 | 7,826.09 | 7,826.09 | 1,380 |
| 2022-08-04 | 7,565.22 | 7,739.13 | 7,478.26 | 7,565.22 | 7,565.22 | 5,865 |
| 2022-08-03 | 7,304.35 | 7,478.26 | 7,043.48 | 7,478.26 | 7,478.26 | 24,511 |
| 2022-08-02 | 7,739.13 | 7,739.13 | 7,739.13 | 7,739.13 | 7,739.13 | 345 |
| 2022-08-01 | 7,478.26 | 7,826.09 | 7,478.26 | 7,739.13 | 7,739.13 | 16,330 |
| 2022-07-29 | 8,347.83 | 8,608.70 | 8,260.87 | 8,260.87 | 8,260.87 | 690 |
| 2022-07-28 | 8,434.78 | 8,434.78 | 8,434.78 | 8,434.78 | 8,434.78 | 115 |
| 2022-07-27 | 7,826.09 | 8,521.74 | 7,043.48 | 8,521.74 | 8,521.74 | 31,740 |
| 2022-07-26 | 7,826.09 | 8,695.65 | 7,826.09 | 7,826.09 | 7,826.09 | 23,920 |
| 2022-07-25 | 8,695.65 | 8,695.65 | 8,608.70 | 8,608.70 | 8,608.70 | 2,645 |
| 2022-07-22 | 9,478.26 | 9,478.26 | 9,478.26 | 9,478.26 | 9,478.26 | 1,150 |
| 2022-07-21 | 9,565.22 | 9,565.22 | 9,565.22 | 9,565.22 | 9,565.22 | 230 |
| 2022-07-20 | 9,391.30 | 9,478.26 | 9,304.35 | 9,478.26 | 9,478.26 | 575 |
| 2022-07-19 | 8,521.74 | 9,304.35 | 8,521.74 | 9,304.35 | 9,304.35 | 11,960 |
| 2022-07-18 | 8,521.74 | 8,608.70 | 8,521.74 | 8,521.74 | 8,521.74 | 2,990 |
| 2022-07-15 | 8,521.74 | 9,304.35 | 8,347.83 | 8,347.83 | 8,347.83 | 21,275 |
| 2022-07-14 | 7,391.30 | 8,695.65 | 7,304.35 | 8,521.74 | 8,521.74 | 10,235 |
| 2022-07-13 | 7,478.26 | 7,913.04 | 7,478.26 | 7,913.04 | 7,913.04 | 5,405 |
| 2022-07-12 | 7,130.43 | 7,478.26 | 7,043.48 | 7,478.26 | 7,478.26 | 3,105 |
| 2022-07-11 | 6,434.78 | 7,130.43 | 6,173.91 | 7,130.43 | 7,130.43 | 5,060 |
| 2022-07-08 | 6,695.65 | 7,130.43 | 6,608.70 | 6,695.65 | 6,695.65 | 10,810 |
| 2022-07-07 | 6,956.52 | 7,478.26 | 6,347.83 | 7,304.35 | 7,304.35 | 12,995 |
| 2022-07-06 | 7,217.39 | 7,652.17 | 7,043.48 | 7,043.48 | 7,043.48 | 11,270 |
| 2022-07-05 | 7,130.43 | 7,826.09 | 7,130.43 | 7,826.09 | 7,826.09 | 6,785 |
| 2022-07-04 | 7,826.09 | 7,826.09 | 7,826.09 | 7,826.09 | 7,826.09 | 4,715 |
| 2022-07-01 | 7,913.04 | 8,608.70 | 7,826.09 | 8,608.70 | 8,608.70 | 22,885 |
| 2022-06-30 | 7,913.04 | 8,695.65 | 7,913.04 | 8,695.65 | 8,695.65 | 6,785 |
| 2022-06-29 | 8,869.56 | 8,869.56 | 8,782.61 | 8,782.61 | 8,782.61 | 230 |
| 2022-06-28 | 8,000.00 | 8,086.96 | 8,000.00 | 8,086.96 | 8,086.96 | 3,795 |
| 2022-06-27 | 7,478.26 | 7,478.26 | 7,391.30 | 7,391.30 | 7,391.30 | 3,222 |
| 2022-06-24 | 7,913.04 | 7,913.04 | 7,130.43 | 7,130.43 | 7,130.43 | 1,840 |
| 2022-06-23 | 7,739.13 | 7,913.04 | 7,739.13 | 7,913.04 | 7,913.04 | 2,185 |
| 2022-06-22 | 8,434.78 | 8,782.61 | 7,217.39 | 7,217.39 | 7,217.39 | 5,980 |
| 2022-06-21 | 8,000.00 | 8,869.56 | 8,000.00 | 8,000.00 | 8,000.00 | 10,005 |
| 2022-06-20 | 8,782.61 | 9,043.48 | 8,173.91 | 8,869.56 | 8,869.56 | 13,226 |
| 2022-06-17 | 8,956.52 | 9,130.43 | 8,173.91 | 9,043.48 | 9,043.48 | 2,300 |
| 2022-06-15 | 8,521.74 | 9,043.48 | 8,260.87 | 9,043.48 | 9,043.48 | 12,880 |
| 2022-06-14 | 9,130.43 | 9,130.43 | 9,130.43 | 9,130.43 | 9,130.43 | 230 |
| 2022-06-13 | 9,217.39 | 9,217.39 | 9,217.39 | 9,217.39 | 9,217.39 | 115 |
| 2022-06-10 | 9,478.26 | 9,478.26 | 9,478.26 | 9,478.26 | 9,478.26 | 2,875 |
| 2022-06-08 | 9,478.26 | 9,565.22 | 8,869.56 | 9,565.22 | 9,565.22 | 3,335 |
| 2022-06-06 | 9,130.43 | 9,826.09 | 9,043.48 | 9,826.09 | 9,826.09 | 6,095 |
| 2022-06-03 | 9,478.26 | 10,000.00 | 9,478.26 | 10,000.00 | 10,000.00 | 575 |
| 2022-06-02 | 8,869.56 | 9,478.26 | 8,782.61 | 9,478.26 | 9,478.26 | 6,900 |
| 2022-06-01 | 9,130.43 | 9,391.30 | 8,956.52 | 9,391.30 | 9,391.30 | 10,120 |
| 2022-05-31 | 9,826.09 | 9,826.09 | 9,826.09 | 9,826.09 | 9,826.09 | 115 |
| 2022-05-30 | 9,913.04 | 9,913.04 | 9,913.04 | 9,913.04 | 9,913.04 | 115 |
| 2022-05-27 | 10,086.96 | 10,086.96 | 9,130.43 | 9,130.43 | 9,130.43 | 690 |
| 2022-05-26 | 9,826.09 | 10,000.00 | 9,826.09 | 10,000.00 | 10,000.00 | 1,610 |
| 2022-05-25 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,635 |
| 2022-05-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,450 |
| 2022-05-23 | 8,782.61 | 10,000.00 | 8,782.61 | 10,000.00 | 10,000.00 | 5,290 |
| 2022-05-19 | 9,478.26 | 9,739.13 | 9,478.26 | 9,652.17 | 9,652.17 | 575 |
| 2022-05-18 | 9,565.22 | 9,913.04 | 8,869.56 | 8,869.56 | 8,869.56 | 9,200 |
| 2022-05-17 | 9,478.26 | 9,565.22 | 9,478.26 | 9,565.22 | 9,565.22 | 6,096 |
| 2022-05-16 | 9,565.22 | 9,565.22 | 9,565.22 | 9,565.22 | 9,565.22 | 575 |
| 2022-05-13 | 9,565.22 | 9,565.22 | 8,782.61 | 9,565.22 | 9,565.22 | 10,580 |
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.