An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,380.00 | 5,390.00 | 5,300.00 | 5,360.00 | 4,760.60 | 50,900 |
| 2023-11-22 | 5,390.00 | 5,390.00 | 5,330.00 | 5,380.00 | 4,778.37 | 31,800 |
| 2023-11-21 | 5,400.00 | 5,410.00 | 5,340.00 | 5,380.00 | 4,778.37 | 19,100 |
| 2023-11-20 | 5,300.00 | 5,370.00 | 5,300.00 | 5,350.00 | 4,751.72 | 36,800 |
| 2023-11-17 | 5,380.00 | 5,460.00 | 5,330.00 | 5,400.00 | 4,796.13 | 210,000 |
| 2023-11-16 | 5,400.00 | 5,420.00 | 5,330.00 | 5,390.00 | 4,787.25 | 42,500 |
| 2023-11-15 | 5,360.00 | 5,440.00 | 5,360.00 | 5,400.00 | 4,796.13 | 75,100 |
| 2023-11-14 | 5,250.00 | 5,370.00 | 5,250.00 | 5,350.00 | 4,751.72 | 269,800 |
| 2023-11-13 | 5,300.00 | 5,330.00 | 5,210.00 | 5,250.00 | 4,662.90 | 69,500 |
| 2023-11-10 | 5,200.00 | 5,330.00 | 5,200.00 | 5,250.00 | 4,662.90 | 45,200 |
| 2023-11-09 | 5,280.00 | 5,350.00 | 5,240.00 | 5,340.00 | 4,742.84 | 187,500 |
| 2023-11-08 | 5,100.00 | 5,330.00 | 5,000.00 | 5,270.00 | 4,680.67 | 212,500 |
| 2023-11-07 | 5,150.00 | 5,180.00 | 5,110.00 | 5,180.00 | 4,600.73 | 50,600 |
| 2023-11-06 | 5,060.00 | 5,200.00 | 5,060.00 | 5,140.00 | 4,565.20 | 48,400 |
| 2023-11-03 | 5,200.00 | 5,220.00 | 5,120.00 | 5,120.00 | 4,547.44 | 47,700 |
| 2023-11-02 | 4,960.00 | 5,180.00 | 4,960.00 | 5,180.00 | 4,600.73 | 102,400 |
| 2023-11-01 | 5,000.00 | 5,070.00 | 4,650.00 | 5,000.00 | 4,440.86 | 72,000 |
| 2023-10-31 | 5,090.00 | 5,140.00 | 4,980.00 | 5,000.00 | 4,440.86 | 72,700 |
| 2023-10-30 | 4,920.00 | 5,180.00 | 4,900.00 | 5,100.00 | 4,529.68 | 152,400 |
| 2023-10-27 | 5,000.00 | 5,000.00 | 4,850.00 | 4,910.00 | 4,360.92 | 180,800 |
| 2023-10-26 | 5,090.00 | 5,090.00 | 4,830.00 | 4,850.00 | 4,307.63 | 168,900 |
| 2023-10-25 | 5,050.00 | 5,150.00 | 5,010.00 | 5,090.00 | 4,520.80 | 31,200 |
| 2023-10-24 | 5,000.00 | 5,050.00 | 4,930.00 | 5,050.00 | 4,485.27 | 55,700 |
| 2023-10-23 | 5,080.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,476.39 | 30,900 |
| 2023-10-20 | 4,970.00 | 5,030.00 | 4,650.00 | 5,000.00 | 4,440.86 | 99,500 |
| 2023-10-19 | 4,990.00 | 5,000.00 | 4,910.00 | 4,970.00 | 4,414.22 | 68,700 |
| 2023-10-18 | 5,010.00 | 5,080.00 | 4,700.00 | 4,990.00 | 4,431.98 | 67,800 |
| 2023-10-17 | 5,090.00 | 5,130.00 | 5,040.00 | 5,050.00 | 4,485.27 | 28,400 |
| 2023-10-16 | 5,080.00 | 5,160.00 | 5,040.00 | 5,040.00 | 4,476.39 | 19,700 |
| 2023-10-13 | 5,100.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,503.03 | 77,400 |
| 2023-10-12 | 5,150.00 | 5,170.00 | 5,060.00 | 5,120.00 | 4,547.44 | 37,900 |
| 2023-10-11 | 5,200.00 | 5,200.00 | 5,030.00 | 5,070.00 | 4,503.03 | 83,000 |
| 2023-10-10 | 5,020.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,485.27 | 103,500 |
| 2023-10-09 | 4,960.00 | 5,090.00 | 4,960.00 | 5,000.00 | 4,440.86 | 28,300 |
| 2023-10-06 | 4,950.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,414.22 | 48,300 |
| 2023-10-05 | 5,090.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,396.45 | 19,800 |
| 2023-10-04 | 4,950.00 | 5,090.00 | 4,940.00 | 5,090.00 | 4,520.80 | 53,900 |
| 2023-10-03 | 5,220.00 | 5,220.00 | 4,900.00 | 4,950.00 | 4,396.45 | 135,400 |
| 2023-10-02 | 5,210.00 | 5,280.00 | 5,210.00 | 5,220.00 | 4,636.26 | 19,100 |
| 2023-09-29 | 5,170.00 | 5,260.00 | 5,170.00 | 5,200.00 | 4,618.49 | 19,600 |
| 2023-09-28 | 5,250.00 | 5,290.00 | 5,140.00 | 5,200.00 | 4,618.49 | 87,400 |
| 2023-09-27 | 5,250.00 | 5,310.00 | 5,060.00 | 5,250.00 | 4,662.90 | 44,000 |
| 2023-09-26 | 5,390.00 | 5,390.00 | 5,100.00 | 5,270.00 | 4,680.67 | 92,900 |
| 2023-09-25 | 5,550.00 | 5,570.00 | 5,200.00 | 5,390.00 | 4,787.25 | 116,700 |
| 2023-09-22 | 5,500.00 | 5,600.00 | 5,410.00 | 5,490.00 | 4,876.06 | 102,900 |
| 2023-09-21 | 5,690.00 | 5,690.00 | 5,500.00 | 5,580.00 | 4,956.00 | 74,000 |
| 2023-09-20 | 5,560.00 | 5,680.00 | 5,490.00 | 5,600.00 | 4,973.76 | 285,800 |
| 2023-09-19 | 5,580.00 | 5,640.00 | 5,500.00 | 5,560.00 | 4,938.24 | 91,400 |
| 2023-09-18 | 5,650.00 | 5,670.00 | 5,570.00 | 5,600.00 | 4,973.76 | 99,100 |
| 2023-09-15 | 5,600.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,009.29 | 229,900 |
| 2023-09-14 | 5,660.00 | 5,710.00 | 5,550.00 | 5,640.00 | 5,009.29 | 152,700 |
| 2023-09-13 | 5,650.00 | 5,760.00 | 5,640.00 | 5,660.00 | 5,027.05 | 177,600 |
| 2023-09-12 | 5,670.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,018.17 | 138,800 |
| 2023-09-11 | 5,780.00 | 5,850.00 | 5,580.00 | 5,600.00 | 4,973.76 | 158,000 |
| 2023-09-08 | 5,820.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,124.75 | 133,400 |
| 2023-09-07 | 5,820.00 | 5,890.00 | 5,790.00 | 5,820.00 | 5,169.16 | 121,600 |
| 2023-09-06 | 5,770.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,160.28 | 281,800 |
| 2023-09-05 | 5,750.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,106.99 | 163,000 |
| 2023-08-31 | 5,570.00 | 5,700.00 | 5,500.00 | 5,670.00 | 5,035.94 | 253,600 |
| 2023-08-30 | 5,530.00 | 5,640.00 | 5,520.00 | 5,570.00 | 4,947.12 | 126,500 |
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.