Viet Thanh Plastic Trading & Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11,913.04	11,913.04	10,869.56	11,478.26	11,478.26	44,390
2022-02-11	10,782.61	11,826.09	10,608.70	11,826.09	11,826.09	160,655
2022-02-10	10,695.65	10,782.61	10,608.70	10,782.61	10,782.61	8,510
2022-02-09	10,608.70	10,695.65	10,608.70	10,695.65	10,695.65	46,345
2022-02-08	10,521.74	10,782.61	10,521.74	10,608.70	10,608.70	127,305
2022-02-07	10,608.70	10,608.70	10,434.78	10,521.74	10,521.74	24,150
2022-01-28	10,260.87	10,434.78	10,260.87	10,347.83	10,347.83	57,730
2022-01-27	10,260.87	10,434.78	10,173.91	10,347.83	10,347.83	54,510
2022-01-26	10,347.83	10,434.78	10,260.87	10,347.83	10,347.83	93,610
2022-01-25	10,260.87	10,347.83	10,173.91	10,347.83	10,347.83	74,520
2022-01-24	10,260.87	10,434.78	10,173.91	10,260.87	10,260.87	95,335
2022-01-21	10,260.87	10,347.83	10,086.96	10,347.83	10,347.83	24,840
2022-01-20	10,086.96	10,347.83	10,000.00	10,260.87	10,260.87	81,880
2022-01-19	9,739.13	10,260.87	9,739.13	10,086.96	10,086.96	38,755
2022-01-18	10,347.83	10,434.78	10,173.91	10,173.91	10,173.91	42,780
2022-01-17	10,434.78	10,521.74	10,260.87	10,347.83	10,347.83	79,350
2022-01-14	10,434.78	10,434.78	10,260.87	10,434.78	10,434.78	54,280
2022-01-13	10,434.78	10,608.70	10,260.87	10,434.78	10,434.78	74,060
2022-01-12	10,782.61	11,130.43	10,260.87	10,434.78	10,434.78	2,259,764
2022-01-11	10,782.61	10,869.56	10,521.74	10,695.65	10,695.65	157,651
2022-01-10	10,521.74	11,130.43	10,521.74	10,521.74	10,521.74	240,465
2022-01-07	10,608.70	10,608.70	10,347.83	10,608.70	10,608.70	138,230
2022-01-06	10,782.61	10,782.61	10,434.78	10,434.78	10,434.78	106,260
2022-01-05	10,695.65	11,130.43	10,695.65	10,782.61	10,782.61	101,545
2022-01-04	10,347.83	10,608.70	10,260.87	10,608.70	10,608.70	209,070
2021-12-31	10,608.70	10,608.70	10,434.78	10,434.78	10,434.78	28,750
2021-12-30	10,695.65	10,782.61	10,434.78	10,695.65	10,695.65	46,690
2021-12-29	10,608.70	10,869.56	10,434.78	10,695.65	10,695.65	41,860
2021-12-28	10,608.70	10,608.70	10,260.87	10,608.70	10,608.70	188,025
2021-12-27	10,608.70	10,695.65	10,347.83	10,347.83	10,347.83	113,505
2021-12-24	10,434.78	10,782.61	10,434.78	10,608.70	10,608.70	66,700
2021-12-23	10,956.52	10,956.52	10,434.78	10,695.65	10,695.65	65,090
2021-12-22	11,130.43	11,304.35	10,521.74	10,608.70	10,608.70	94,760
2021-12-21	10,521.74	10,956.52	10,434.78	10,956.52	10,956.52	89,560
2021-12-20	11,043.48	11,043.48	10,347.83	10,608.70	10,608.70	52,210
2021-12-17	11,130.43	11,130.43	10,695.65	11,043.48	11,043.48	106,030
2021-12-16	11,217.39	11,217.39	10,782.61	11,130.43	11,130.43	128,800
2021-12-15	11,130.43	11,217.39	10,956.52	11,217.39	11,217.39	138,473
2021-12-14	11,304.35	11,478.26	10,956.52	11,217.39	11,217.39	177,573
2021-12-13	11,565.22	11,739.13	10,956.52	11,217.39	11,217.39	107,065
2021-12-10	11,391.30	11,739.13	10,869.56	11,478.26	11,478.26	75,670
2021-12-09	12,173.91	12,173.91	11,217.39	11,565.22	11,565.22	280,715
2021-12-08	12,173.91	12,782.61	12,173.91	12,434.78	12,434.78	158,815
2021-12-07	10,869.56	11,826.09	10,869.56	11,739.13	11,739.13	66,700
2021-12-06	10,869.56	11,739.13	10,869.56	10,869.56	10,869.56	685,745
2021-12-03	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	67,965
2021-12-02	13,304.35	14,347.83	13,304.35	13,304.35	13,304.35	111,090
2021-12-01	15,217.39	15,217.39	13,478.26	14,782.61	14,782.61	19,205
2021-11-30	17,043.48	17,043.48	14,782.61	14,782.61	14,782.61	485,070
2021-11-29	15,565.22	15,565.22	15,478.26	15,565.22	15,565.22	1,276,615
2021-11-26	14,173.91	14,173.91	14,173.91	14,173.91	14,173.91	115
2021-11-25	12,956.52	12,956.52	12,956.52	12,956.52	12,956.52	115

← NewerPage 20 of 20 · 1,192 trading days

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.