An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,890.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,352.04 | 39,100 |
| 2024-08-14 | 4,890.00 | 4,920.00 | 4,860.00 | 4,900.00 | 4,352.04 | 39,100 |
| 2024-08-13 | 4,900.00 | 4,950.00 | 4,870.00 | 4,890.00 | 4,343.16 | 17,300 |
| 2024-08-12 | 4,860.00 | 4,890.00 | 4,850.00 | 4,870.00 | 4,325.40 | 22,300 |
| 2024-08-09 | 4,890.00 | 4,910.00 | 4,850.00 | 4,850.00 | 4,307.63 | 120,600 |
| 2024-08-08 | 4,890.00 | 4,890.00 | 4,830.00 | 4,890.00 | 4,343.16 | 59,200 |
| 2024-08-07 | 4,850.00 | 4,900.00 | 4,840.00 | 4,880.00 | 4,334.28 | 173,400 |
| 2024-08-06 | 4,880.00 | 4,890.00 | 4,790.00 | 4,870.00 | 4,325.40 | 64,000 |
| 2024-08-05 | 5,080.00 | 5,130.00 | 4,790.00 | 4,790.00 | 4,254.34 | 314,700 |
| 2024-08-02 | 5,200.00 | 5,260.00 | 5,000.00 | 5,140.00 | 4,565.20 | 266,000 |
| 2024-08-01 | 5,680.00 | 5,680.00 | 5,280.00 | 5,280.00 | 4,689.55 | 425,100 |
| 2024-07-31 | 5,970.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,035.94 | 351,700 |
| 2024-07-30 | 6,100.00 | 6,290.00 | 5,930.00 | 6,010.00 | 5,337.91 | 596,300 |
| 2024-07-29 | 6,100.00 | 6,110.00 | 6,070.00 | 6,100.00 | 5,417.85 | 33,400 |
| 2024-07-26 | 6,120.00 | 6,120.00 | 6,040.00 | 6,080.00 | 5,400.09 | 33,900 |
| 2024-07-25 | 6,050.00 | 6,090.00 | 6,020.00 | 6,050.00 | 5,373.44 | 12,900 |
| 2024-07-24 | 5,940.00 | 6,090.00 | 5,940.00 | 6,090.00 | 5,408.97 | 994,200 |
| 2024-07-23 | 6,100.00 | 6,110.00 | 6,050.00 | 6,060.00 | 5,382.32 | 81,400 |
| 2024-07-22 | 6,150.00 | 6,160.00 | 6,010.00 | 6,060.00 | 5,382.32 | 109,600 |
| 2024-07-19 | 6,180.00 | 6,190.00 | 6,110.00 | 6,170.00 | 5,480.02 | 70,700 |
| 2024-07-18 | 6,220.00 | 6,220.00 | 6,100.00 | 6,180.00 | 5,488.90 | 135,600 |
| 2024-07-17 | 6,300.00 | 6,340.00 | 6,150.00 | 6,200.00 | 5,506.67 | 331,600 |
| 2024-07-16 | 6,330.00 | 6,380.00 | 6,270.00 | 6,300.00 | 5,595.48 | 210,800 |
| 2024-07-15 | 6,180.00 | 6,330.00 | 6,120.00 | 6,330.00 | 5,622.13 | 289,000 |
| 2024-07-12 | 6,130.00 | 6,170.00 | 6,110.00 | 6,160.00 | 5,471.14 | 105,000 |
| 2024-07-11 | 6,110.00 | 6,160.00 | 6,100.00 | 6,120.00 | 5,435.61 | 110,000 |
| 2024-07-10 | 6,180.00 | 6,180.00 | 6,080.00 | 6,090.00 | 5,408.97 | 144,100 |
| 2024-07-09 | 6,080.00 | 6,140.00 | 6,080.00 | 6,130.00 | 5,444.49 | 109,400 |
| 2024-07-08 | 6,170.00 | 6,170.00 | 6,070.00 | 6,100.00 | 5,417.85 | 78,800 |
| 2024-07-05 | 6,130.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,435.61 | 185,900 |
| 2024-07-04 | 6,080.00 | 6,140.00 | 6,070.00 | 6,090.00 | 5,408.97 | 96,200 |
| 2024-07-03 | 6,040.00 | 6,110.00 | 6,020.00 | 6,080.00 | 5,400.09 | 102,400 |
| 2024-07-02 | 5,990.00 | 6,080.00 | 5,990.00 | 6,030.00 | 5,355.68 | 64,500 |
| 2024-07-01 | 6,070.00 | 6,070.00 | 5,960.00 | 6,030.00 | 5,355.68 | 61,800 |
| 2024-06-28 | 6,050.00 | 6,090.00 | 6,000.00 | 6,000.00 | 5,329.03 | 162,200 |
| 2024-06-27 | 6,130.00 | 6,130.00 | 6,070.00 | 6,070.00 | 5,391.20 | 44,100 |
| 2024-06-26 | 6,050.00 | 6,160.00 | 6,020.00 | 6,070.00 | 5,391.20 | 167,800 |
| 2024-06-25 | 6,090.00 | 6,090.00 | 6,030.00 | 6,060.00 | 5,382.32 | 76,100 |
| 2024-06-24 | 6,180.00 | 6,180.00 | 6,000.00 | 6,060.00 | 5,382.32 | 161,300 |
| 2024-06-21 | 6,040.00 | 6,240.00 | 6,040.00 | 6,150.00 | 5,462.26 | 198,200 |
| 2024-06-20 | 6,040.00 | 6,110.00 | 6,030.00 | 6,070.00 | 5,391.20 | 94,100 |
| 2024-06-19 | 6,050.00 | 6,100.00 | 5,990.00 | 6,080.00 | 5,400.09 | 145,900 |
| 2024-06-18 | 6,040.00 | 6,140.00 | 6,040.00 | 6,080.00 | 5,400.09 | 50,900 |
| 2024-06-17 | 6,040.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,329.03 | 186,500 |
| 2024-06-14 | 6,220.00 | 6,290.00 | 6,040.00 | 6,040.00 | 5,364.56 | 268,900 |
| 2024-06-13 | 6,380.00 | 6,380.00 | 6,210.00 | 6,270.00 | 5,568.84 | 138,400 |
| 2024-06-12 | 6,280.00 | 6,330.00 | 6,190.00 | 6,330.00 | 5,622.13 | 121,700 |
| 2024-06-11 | 6,410.00 | 6,410.00 | 6,150.00 | 6,290.00 | 5,586.60 | 291,300 |
| 2024-06-10 | 6,430.00 | 6,430.00 | 6,320.00 | 6,410.00 | 5,693.18 | 153,300 |
| 2024-06-07 | 6,370.00 | 6,490.00 | 6,320.00 | 6,430.00 | 5,710.95 | 130,000 |
| 2024-06-06 | 6,290.00 | 6,600.00 | 6,260.00 | 6,440.00 | 5,719.83 | 441,600 |
| 2024-06-05 | 6,360.00 | 6,370.00 | 6,270.00 | 6,290.00 | 5,586.60 | 152,500 |
| 2024-06-04 | 6,350.00 | 6,420.00 | 6,320.00 | 6,360.00 | 5,648.77 | 375,100 |
| 2024-06-03 | 6,440.00 | 6,440.00 | 6,350.00 | 6,360.00 | 5,648.77 | 255,100 |
| 2024-05-31 | 6,450.00 | 6,560.00 | 6,300.00 | 6,350.00 | 5,639.89 | 350,800 |
| 2024-05-30 | 6,500.00 | 6,610.00 | 6,300.00 | 6,450.00 | 5,728.71 | 500,800 |
| 2024-05-29 | 6,090.00 | 6,510.00 | 6,090.00 | 6,500.00 | 5,773.12 | 1,164,300 |
| 2024-05-28 | 5,900.00 | 6,100.00 | 5,850.00 | 6,090.00 | 5,408.97 | 319,400 |
| 2024-05-27 | 5,860.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,249.10 | 110,300 |
| 2024-05-24 | 6,000.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,204.69 | 226,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 300.0000 VND |
| 2025-05-27 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.