An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,950.00 | 6,010.00 | 5,910.00 | 6,000.00 | 5,329.03 | 134,800 |
| 2024-05-22 | 5,960.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,329.03 | 225,500 |
| 2024-05-21 | 5,940.00 | 5,960.00 | 5,890.00 | 5,960.00 | 5,293.51 | 210,300 |
| 2024-05-20 | 5,930.00 | 5,970.00 | 5,900.00 | 5,940.00 | 5,275.74 | 157,900 |
| 2024-05-17 | 5,900.00 | 5,910.00 | 5,840.00 | 5,910.00 | 5,249.10 | 182,700 |
| 2024-05-16 | 5,880.00 | 5,920.00 | 5,830.00 | 5,850.00 | 5,195.81 | 204,900 |
| 2024-05-15 | 5,870.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,222.45 | 223,400 |
| 2024-05-14 | 6,000.00 | 6,000.00 | 5,830.00 | 5,850.00 | 5,195.81 | 132,200 |
| 2024-05-13 | 5,890.00 | 6,030.00 | 5,840.00 | 5,940.00 | 5,275.74 | 288,100 |
| 2024-05-10 | 5,650.00 | 5,860.00 | 5,590.00 | 5,850.00 | 5,195.81 | 228,600 |
| 2024-05-09 | 5,580.00 | 5,660.00 | 5,540.00 | 5,560.00 | 4,938.24 | 107,100 |
| 2024-05-08 | 5,620.00 | 5,650.00 | 5,520.00 | 5,520.00 | 4,902.71 | 73,900 |
| 2024-05-07 | 5,590.00 | 5,690.00 | 5,590.00 | 5,620.00 | 4,991.53 | 129,300 |
| 2024-05-06 | 5,410.00 | 5,590.00 | 5,410.00 | 5,590.00 | 4,964.88 | 131,600 |
| 2024-05-03 | 5,450.00 | 5,450.00 | 5,380.00 | 5,410.00 | 4,805.01 | 78,100 |
| 2024-05-02 | 5,390.00 | 5,420.00 | 5,360.00 | 5,400.00 | 4,796.13 | 46,400 |
| 2024-04-26 | 5,300.00 | 5,350.00 | 5,200.00 | 5,310.00 | 4,716.19 | 65,300 |
| 2024-04-25 | 5,330.00 | 5,340.00 | 5,280.00 | 5,310.00 | 4,716.19 | 25,900 |
| 2024-04-24 | 5,290.00 | 5,370.00 | 5,260.00 | 5,320.00 | 4,725.08 | 130,700 |
| 2024-04-23 | 5,400.00 | 5,410.00 | 5,200.00 | 5,250.00 | 4,662.90 | 107,300 |
| 2024-04-22 | 5,360.00 | 5,490.00 | 5,360.00 | 5,400.00 | 4,796.13 | 38,200 |
| 2024-04-19 | 5,500.00 | 5,500.00 | 5,320.00 | 5,400.00 | 4,796.13 | 84,500 |
| 2024-04-17 | 5,580.00 | 5,580.00 | 5,420.00 | 5,500.00 | 4,884.95 | 46,800 |
| 2024-04-16 | 5,520.00 | 5,680.00 | 5,330.00 | 5,440.00 | 4,831.66 | 156,600 |
| 2024-04-15 | 5,990.00 | 5,990.00 | 5,600.00 | 5,600.00 | 4,973.76 | 462,100 |
| 2024-04-12 | 5,970.00 | 6,040.00 | 5,970.00 | 6,000.00 | 5,329.03 | 51,000 |
| 2024-04-11 | 5,960.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,302.39 | 135,500 |
| 2024-04-10 | 6,000.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,329.03 | 51,400 |
| 2024-04-09 | 6,010.00 | 6,040.00 | 5,980.00 | 6,000.00 | 5,329.03 | 117,600 |
| 2024-04-08 | 6,140.00 | 6,140.00 | 5,910.00 | 6,010.00 | 5,337.91 | 146,100 |
| 2024-04-05 | 6,130.00 | 6,190.00 | 6,100.00 | 6,140.00 | 5,453.38 | 164,900 |
| 2024-04-04 | 6,190.00 | 6,250.00 | 6,130.00 | 6,130.00 | 5,444.49 | 588,700 |
| 2024-04-03 | 6,140.00 | 6,330.00 | 6,130.00 | 6,240.00 | 5,542.19 | 307,100 |
| 2024-04-02 | 6,110.00 | 6,160.00 | 6,100.00 | 6,150.00 | 5,462.26 | 74,600 |
| 2024-04-01 | 6,160.00 | 6,160.00 | 6,090.00 | 6,110.00 | 5,426.73 | 240,900 |
| 2024-03-29 | 6,110.00 | 6,190.00 | 6,110.00 | 6,160.00 | 5,471.14 | 85,500 |
| 2024-03-28 | 6,130.00 | 6,150.00 | 6,090.00 | 6,130.00 | 5,444.49 | 136,300 |
| 2024-03-27 | 6,130.00 | 6,160.00 | 6,110.00 | 6,130.00 | 5,444.49 | 122,400 |
| 2024-03-26 | 6,100.00 | 6,120.00 | 6,080.00 | 6,120.00 | 5,435.61 | 82,200 |
| 2024-03-25 | 6,160.00 | 6,180.00 | 6,090.00 | 6,110.00 | 5,426.73 | 151,600 |
| 2024-03-22 | 6,150.00 | 6,180.00 | 6,140.00 | 6,160.00 | 5,471.14 | 112,100 |
| 2024-03-21 | 6,070.00 | 6,190.00 | 6,070.00 | 6,150.00 | 5,462.26 | 136,700 |
| 2024-03-20 | 6,020.00 | 6,070.00 | 6,000.00 | 6,060.00 | 5,382.32 | 66,000 |
| 2024-03-19 | 6,030.00 | 6,080.00 | 5,970.00 | 6,040.00 | 5,364.56 | 94,500 |
| 2024-03-18 | 6,120.00 | 6,140.00 | 5,900.00 | 6,040.00 | 5,364.56 | 246,200 |
| 2024-03-15 | 6,120.00 | 6,170.00 | 6,090.00 | 6,120.00 | 5,435.61 | 109,900 |
| 2024-03-14 | 6,100.00 | 6,140.00 | 6,070.00 | 6,120.00 | 5,435.61 | 289,800 |
| 2024-03-13 | 6,070.00 | 6,140.00 | 6,000.00 | 6,140.00 | 5,453.38 | 195,200 |
| 2024-03-12 | 6,110.00 | 6,180.00 | 6,070.00 | 6,090.00 | 5,408.97 | 203,500 |
| 2024-03-11 | 6,160.00 | 6,200.00 | 6,110.00 | 6,160.00 | 5,471.14 | 76,000 |
| 2024-03-08 | 6,200.00 | 6,250.00 | 6,160.00 | 6,160.00 | 5,471.14 | 321,200 |
| 2024-03-07 | 6,170.00 | 6,240.00 | 6,160.00 | 6,210.00 | 5,515.55 | 406,100 |
| 2024-03-06 | 6,190.00 | 6,220.00 | 6,120.00 | 6,160.00 | 5,471.14 | 113,000 |
| 2024-03-05 | 6,190.00 | 6,210.00 | 6,160.00 | 6,190.00 | 5,497.78 | 136,600 |
| 2024-03-04 | 6,250.00 | 6,250.00 | 6,150.00 | 6,170.00 | 5,480.02 | 103,400 |
| 2024-03-01 | 6,120.00 | 6,160.00 | 6,070.00 | 6,150.00 | 5,462.26 | 118,500 |
| 2024-02-29 | 6,190.00 | 6,200.00 | 6,070.00 | 6,120.00 | 5,435.61 | 273,500 |
| 2024-02-28 | 6,200.00 | 6,220.00 | 6,160.00 | 6,180.00 | 5,488.90 | 135,700 |
| 2024-02-27 | 6,240.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,497.78 | 125,400 |
| 2024-02-26 | 6,120.00 | 6,230.00 | 6,100.00 | 6,200.00 | 5,506.67 | 208,000 |
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.