An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,430.00 | 6,430.00 | 6,140.00 | 6,170.00 | 5,480.02 | 435,600 |
| 2024-02-22 | 6,410.00 | 6,430.00 | 6,350.00 | 6,370.00 | 5,657.66 | 332,500 |
| 2024-02-21 | 6,280.00 | 6,450.00 | 6,250.00 | 6,400.00 | 5,684.30 | 431,500 |
| 2024-02-20 | 6,360.00 | 6,370.00 | 6,210.00 | 6,270.00 | 5,568.84 | 261,800 |
| 2024-02-19 | 6,380.00 | 6,450.00 | 6,250.00 | 6,360.00 | 5,648.77 | 292,800 |
| 2024-02-16 | 6,150.00 | 6,310.00 | 6,120.00 | 6,310.00 | 5,604.37 | 516,100 |
| 2024-02-15 | 6,050.00 | 6,140.00 | 6,040.00 | 6,100.00 | 5,417.85 | 348,700 |
| 2024-02-07 | 6,040.00 | 6,060.00 | 6,020.00 | 6,040.00 | 5,364.56 | 92,000 |
| 2024-02-06 | 6,080.00 | 6,080.00 | 6,010.00 | 6,040.00 | 5,364.56 | 160,700 |
| 2024-02-05 | 6,070.00 | 6,140.00 | 6,010.00 | 6,040.00 | 5,364.56 | 141,900 |
| 2024-02-02 | 6,150.00 | 6,190.00 | 6,030.00 | 6,060.00 | 5,382.32 | 281,800 |
| 2024-02-01 | 5,920.00 | 6,330.00 | 5,900.00 | 6,180.00 | 5,488.90 | 763,100 |
| 2024-01-31 | 6,100.00 | 6,120.00 | 5,890.00 | 5,920.00 | 5,257.98 | 266,400 |
| 2024-01-30 | 5,940.00 | 5,940.00 | 5,780.00 | 5,940.00 | 5,275.74 | 835,900 |
| 2024-01-29 | 5,490.00 | 5,620.00 | 5,490.00 | 5,560.00 | 4,938.24 | 160,500 |
| 2024-01-26 | 5,600.00 | 5,620.00 | 5,450.00 | 5,490.00 | 4,876.06 | 116,400 |
| 2024-01-25 | 5,360.00 | 5,600.00 | 5,350.00 | 5,580.00 | 4,956.00 | 250,000 |
| 2024-01-24 | 5,360.00 | 5,380.00 | 5,350.00 | 5,360.00 | 4,760.60 | 29,400 |
| 2024-01-23 | 5,380.00 | 5,400.00 | 5,330.00 | 5,360.00 | 4,760.60 | 90,500 |
| 2024-01-22 | 5,350.00 | 5,370.00 | 5,350.00 | 5,350.00 | 4,751.72 | 28,300 |
| 2024-01-19 | 5,350.00 | 5,360.00 | 5,260.00 | 5,350.00 | 4,751.72 | 46,900 |
| 2024-01-18 | 5,270.00 | 5,370.00 | 5,260.00 | 5,350.00 | 4,751.72 | 18,300 |
| 2024-01-17 | 5,390.00 | 5,390.00 | 5,330.00 | 5,370.00 | 4,769.48 | 5,800 |
| 2024-01-16 | 5,270.00 | 5,390.00 | 5,260.00 | 5,380.00 | 4,778.37 | 12,100 |
| 2024-01-15 | 5,320.00 | 5,440.00 | 5,290.00 | 5,380.00 | 4,778.37 | 87,000 |
| 2024-01-12 | 5,320.00 | 5,320.00 | 5,240.00 | 5,270.00 | 4,680.67 | 122,900 |
| 2024-01-11 | 5,330.00 | 5,360.00 | 5,300.00 | 5,320.00 | 4,725.08 | 117,600 |
| 2024-01-10 | 5,340.00 | 5,380.00 | 5,290.00 | 5,330.00 | 4,733.96 | 48,200 |
| 2024-01-09 | 5,370.00 | 5,370.00 | 5,060.00 | 5,340.00 | 4,742.84 | 80,900 |
| 2024-01-08 | 5,300.00 | 5,390.00 | 5,300.00 | 5,350.00 | 4,751.72 | 56,000 |
| 2024-01-05 | 5,440.00 | 5,440.00 | 5,310.00 | 5,400.00 | 4,796.13 | 28,700 |
| 2024-01-04 | 5,480.00 | 5,480.00 | 5,390.00 | 5,450.00 | 4,840.54 | 33,800 |
| 2024-01-03 | 5,360.00 | 5,480.00 | 5,300.00 | 5,480.00 | 4,867.18 | 186,000 |
| 2024-01-02 | 5,360.00 | 5,360.00 | 5,320.00 | 5,360.00 | 4,760.60 | 28,600 |
| 2023-12-29 | 5,300.00 | 5,360.00 | 5,300.00 | 5,360.00 | 4,760.60 | 61,500 |
| 2023-12-28 | 5,390.00 | 5,390.00 | 5,330.00 | 5,350.00 | 4,751.72 | 34,400 |
| 2023-12-27 | 5,300.00 | 5,500.00 | 5,300.00 | 5,340.00 | 4,742.84 | 29,700 |
| 2023-12-26 | 5,330.00 | 5,330.00 | 5,290.00 | 5,300.00 | 4,707.31 | 43,900 |
| 2023-12-25 | 5,290.00 | 5,300.00 | 5,280.00 | 5,290.00 | 4,698.43 | 35,600 |
| 2023-12-22 | 5,300.00 | 5,300.00 | 5,250.00 | 5,290.00 | 4,698.43 | 88,300 |
| 2023-12-21 | 5,310.00 | 5,310.00 | 5,250.00 | 5,290.00 | 4,698.43 | 50,100 |
| 2023-12-20 | 5,320.00 | 5,320.00 | 5,280.00 | 5,310.00 | 4,716.19 | 60,000 |
| 2023-12-19 | 5,300.00 | 5,320.00 | 5,270.00 | 5,310.00 | 4,716.19 | 42,200 |
| 2023-12-18 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 4,707.31 | 12,400 |
| 2023-12-15 | 5,310.00 | 5,340.00 | 5,260.00 | 5,310.00 | 4,716.19 | 50,500 |
| 2023-12-14 | 5,350.00 | 5,350.00 | 5,300.00 | 5,340.00 | 4,742.84 | 46,300 |
| 2023-12-13 | 5,340.00 | 5,350.00 | 5,300.00 | 5,340.00 | 4,742.84 | 155,500 |
| 2023-12-12 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 4,742.84 | 69,300 |
| 2023-12-11 | 5,340.00 | 5,370.00 | 5,310.00 | 5,340.00 | 4,742.84 | 71,200 |
| 2023-12-08 | 5,400.00 | 5,400.00 | 5,330.00 | 5,340.00 | 4,742.84 | 96,400 |
| 2023-12-07 | 5,440.00 | 5,490.00 | 5,350.00 | 5,400.00 | 4,796.13 | 173,500 |
| 2023-12-06 | 5,240.00 | 5,420.00 | 5,240.00 | 5,410.00 | 4,805.01 | 407,100 |
| 2023-12-05 | 5,260.00 | 5,260.00 | 5,210.00 | 5,260.00 | 4,671.78 | 72,100 |
| 2023-12-04 | 5,200.00 | 5,270.00 | 5,160.00 | 5,240.00 | 4,654.02 | 218,600 |
| 2023-12-01 | 5,240.00 | 5,240.00 | 5,110.00 | 5,200.00 | 4,618.49 | 76,800 |
| 2023-11-30 | 5,250.00 | 5,290.00 | 5,230.00 | 5,250.00 | 4,662.90 | 27,500 |
| 2023-11-29 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 4,662.90 | 94,700 |
| 2023-11-28 | 5,180.00 | 5,260.00 | 5,180.00 | 5,260.00 | 4,671.78 | 34,600 |
| 2023-11-27 | 5,300.00 | 5,300.00 | 5,250.00 | 5,270.00 | 4,680.67 | 27,700 |
| 2023-11-24 | 5,220.00 | 5,340.00 | 5,220.00 | 5,300.00 | 4,707.31 | 70,300 |
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.