Viet Thanh Plastic Trading & Manufacturing JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9,652.17	9,652.17	9,652.17	9,652.17	9,652.17	7,590
2022-05-11	10,000.00	10,000.00	9,565.22	10,000.00	10,000.00	575
2022-05-10	10,000.00	10,000.00	9,565.22	10,000.00	10,000.00	5,290
2022-05-09	10,086.96	10,173.91	9,739.13	10,000.00	10,000.00	16,675
2022-05-06	9,652.17	10,260.87	9,652.17	10,173.91	10,173.91	1,495
2022-05-05	10,434.78	10,434.78	10,086.96	10,173.91	10,173.91	14,490
2022-05-04	10,260.87	10,260.87	10,173.91	10,173.91	10,173.91	2,645
2022-04-29	10,521.74	10,521.74	10,000.00	10,260.87	10,260.87	460
2022-04-28	10,173.91	10,260.87	10,173.91	10,173.91	10,173.91	14,375
2022-04-27	10,000.00	10,173.91	10,000.00	10,173.91	10,173.91	8,510
2022-04-26	9,652.17	10,000.00	9,304.35	10,000.00	10,000.00	15,640
2022-04-25	10,173.91	10,173.91	9,652.17	10,173.91	10,173.91	2,530
2022-04-22	10,000.00	10,260.87	9,565.22	10,173.91	10,173.91	33,235
2022-04-21	10,173.91	10,173.91	9,391.30	10,000.00	10,000.00	22,195
2022-04-20	10,869.56	10,869.56	10,086.96	10,173.91	10,173.91	12,190
2022-04-19	10,260.87	10,782.61	10,260.87	10,782.61	10,782.61	7,360
2022-04-18	10,173.91	10,521.74	10,000.00	10,086.96	10,086.96	41,285
2022-04-15	10,956.52	11,217.39	10,956.52	11,043.48	11,043.48	3,220
2022-04-14	11,304.35	11,304.35	10,956.52	10,956.52	10,956.52	2,185
2022-04-13	11,130.43	11,304.35	11,043.48	11,304.35	11,304.35	9,660
2022-04-12	11,130.43	11,391.30	11,130.43	11,391.30	11,391.30	5,290
2022-04-08	11,130.43	11,565.22	11,130.43	11,565.22	11,565.22	16,445
2022-04-07	11,130.43	11,391.30	10,956.52	11,391.30	11,391.30	37,605
2022-04-06	11,478.26	11,478.26	10,956.52	11,217.39	11,217.39	41,860
2022-04-05	11,391.30	11,565.22	11,304.35	11,478.26	11,478.26	22,655
2022-04-04	11,565.22	11,652.17	11,391.30	11,565.22	11,565.22	14,145
2022-04-01	11,217.39	11,652.17	11,217.39	11,652.17	11,652.17	4,370
2022-03-31	11,304.35	11,565.22	11,217.39	11,565.22	11,565.22	29,095
2022-03-30	11,652.17	11,652.17	11,304.35	11,478.26	11,478.26	36,340
2022-03-29	12,173.91	12,173.91	11,565.22	11,739.13	11,739.13	31,510
2022-03-28	11,304.35	12,173.91	11,304.35	11,826.09	11,826.09	57,615
2022-03-25	11,130.43	11,478.26	11,130.43	11,391.30	11,391.30	42,550
2022-03-24	11,130.43	11,304.35	11,130.43	11,217.39	11,217.39	49,450
2022-03-23	10,956.52	11,304.35	10,956.52	11,130.43	11,130.43	35,420
2022-03-22	11,043.48	11,391.30	11,043.48	11,391.30	11,391.30	155,020
2022-03-21	11,304.35	11,304.35	10,956.52	11,043.48	11,043.48	15,661
2022-03-18	11,043.48	11,304.35	10,869.56	11,130.43	11,130.43	48,530
2022-03-17	10,956.52	11,043.48	10,782.61	11,043.48	11,043.48	18,745
2022-03-16	10,695.65	10,956.52	10,608.70	10,956.52	10,956.52	33,490
2022-03-15	10,956.52	10,956.52	10,434.78	10,869.56	10,869.56	35,423
2022-03-14	11,217.39	11,304.35	10,869.56	10,956.52	10,956.52	23,690
2022-03-11	11,217.39	11,217.39	10,956.52	11,217.39	11,217.39	37,722
2022-03-10	10,869.56	11,739.13	10,782.61	11,217.39	11,217.39	84,652
2022-03-09	10,869.56	10,956.52	10,782.61	10,869.56	10,869.56	176,065
2022-03-08	10,956.52	11,043.48	10,782.61	10,869.56	10,869.56	58,880
2022-03-07	11,043.48	11,043.48	10,956.52	10,956.52	10,956.52	7,015
2022-03-04	11,043.48	11,130.43	10,869.56	11,043.48	11,043.48	38,525
2022-03-03	10,695.65	11,217.39	10,695.65	11,043.48	11,043.48	44,620
2022-03-02	10,434.78	10,869.56	10,434.78	10,695.65	10,695.65	33,925
2022-03-01	10,869.56	10,956.52	10,695.65	10,695.65	10,695.65	29,785
2022-02-28	10,695.65	11,043.48	10,608.70	10,956.52	10,956.52	6,325
2022-02-25	10,695.65	11,217.39	10,521.74	10,695.65	10,695.65	22,080
2022-02-24	10,956.52	11,043.48	10,695.65	10,695.65	10,695.65	54,050
2022-02-23	11,043.48	11,043.48	10,869.56	10,956.52	10,956.52	30,245
2022-02-22	11,043.48	11,304.35	10,869.56	11,043.48	11,043.48	62,675
2022-02-21	11,130.43	11,304.35	10,956.52	11,304.35	11,304.35	31,625
2022-02-18	11,478.26	11,478.26	11,043.48	11,304.35	11,304.35	55,430
2022-02-17	11,565.22	11,652.17	11,130.43	11,478.26	11,478.26	43,240
2022-02-16	12,173.91	12,173.91	11,304.35	11,565.22	11,565.22	24,725
2022-02-15	11,130.43	11,565.22	11,130.43	11,478.26	11,478.26	2,990

← NewerPage 19 of 20 · 1,192 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.