An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 5,510.00 | 5,600.00 | 5,510.00 | 5,570.00 | 4,947.12 | 61,200 |
| 2023-08-28 | 5,600.00 | 5,600.00 | 5,500.00 | 5,540.00 | 4,920.47 | 88,000 |
| 2023-08-25 | 5,530.00 | 5,600.00 | 5,470.00 | 5,520.00 | 4,902.71 | 174,200 |
| 2023-08-24 | 5,470.00 | 5,510.00 | 5,450.00 | 5,500.00 | 4,884.95 | 102,100 |
| 2023-08-23 | 5,490.00 | 5,500.00 | 5,390.00 | 5,460.00 | 4,849.42 | 87,000 |
| 2023-08-22 | 5,350.00 | 5,500.00 | 5,250.00 | 5,390.00 | 4,787.25 | 121,300 |
| 2023-08-21 | 5,350.00 | 5,500.00 | 5,200.00 | 5,350.00 | 4,751.72 | 150,000 |
| 2023-08-18 | 5,780.00 | 5,790.00 | 5,360.00 | 5,360.00 | 4,760.60 | 561,100 |
| 2023-08-17 | 5,900.00 | 5,900.00 | 5,750.00 | 5,760.00 | 5,115.87 | 303,800 |
| 2023-08-16 | 5,960.00 | 5,980.00 | 5,870.00 | 5,920.00 | 5,257.98 | 165,500 |
| 2023-08-15 | 5,860.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,284.62 | 189,500 |
| 2023-08-14 | 5,860.00 | 5,990.00 | 5,830.00 | 5,860.00 | 5,204.69 | 339,600 |
| 2023-08-11 | 6,100.00 | 6,100.00 | 5,820.00 | 5,860.00 | 5,204.69 | 373,500 |
| 2023-08-10 | 6,100.00 | 6,300.00 | 6,000.00 | 6,060.00 | 5,382.32 | 306,000 |
| 2023-08-09 | 5,750.00 | 6,080.00 | 5,680.00 | 6,080.00 | 5,400.09 | 669,700 |
| 2023-08-08 | 5,780.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,080.34 | 206,000 |
| 2023-08-07 | 5,630.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,053.70 | 331,500 |
| 2023-08-04 | 5,650.00 | 5,650.00 | 5,540.00 | 5,620.00 | 4,991.53 | 165,600 |
| 2023-08-03 | 5,600.00 | 5,640.00 | 5,540.00 | 5,550.00 | 4,929.35 | 273,600 |
| 2023-08-02 | 5,700.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,009.29 | 182,400 |
| 2023-08-01 | 5,720.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,018.17 | 376,400 |
| 2023-07-31 | 5,640.00 | 5,900.00 | 5,520.00 | 5,660.00 | 5,027.05 | 364,800 |
| 2023-07-28 | 5,510.00 | 5,660.00 | 5,510.00 | 5,650.00 | 5,018.17 | 200,500 |
| 2023-07-27 | 5,690.00 | 5,760.00 | 5,550.00 | 5,600.00 | 4,973.76 | 221,600 |
| 2023-07-26 | 5,680.00 | 5,770.00 | 5,660.00 | 5,660.00 | 5,027.05 | 450,400 |
| 2023-07-25 | 5,610.00 | 5,790.00 | 5,300.00 | 5,640.00 | 5,009.29 | 577,100 |
| 2023-07-24 | 5,470.00 | 5,600.00 | 5,380.00 | 5,580.00 | 4,956.00 | 453,300 |
| 2023-07-21 | 5,330.00 | 5,460.00 | 5,330.00 | 5,380.00 | 4,778.37 | 159,900 |
| 2023-07-20 | 5,350.00 | 5,380.00 | 5,260.00 | 5,380.00 | 4,778.37 | 47,700 |
| 2023-07-19 | 5,350.00 | 5,400.00 | 5,210.00 | 5,360.00 | 4,760.60 | 110,100 |
| 2023-07-18 | 5,440.00 | 5,440.00 | 5,300.00 | 5,350.00 | 4,751.72 | 178,200 |
| 2023-07-17 | 5,400.00 | 5,480.00 | 5,400.00 | 5,430.00 | 4,822.77 | 196,900 |
| 2023-07-14 | 5,500.00 | 5,530.00 | 5,370.00 | 5,400.00 | 4,796.13 | 108,100 |
| 2023-07-13 | 5,360.00 | 5,490.00 | 5,350.00 | 5,450.00 | 4,840.54 | 349,900 |
| 2023-07-12 | 5,380.00 | 5,390.00 | 5,350.00 | 5,360.00 | 4,760.60 | 52,700 |
| 2023-07-11 | 5,380.00 | 5,430.00 | 5,330.00 | 5,380.00 | 4,778.37 | 97,000 |
| 2023-07-10 | 5,430.00 | 5,440.00 | 5,340.00 | 5,360.00 | 4,760.60 | 57,800 |
| 2023-07-07 | 5,340.00 | 5,390.00 | 4,990.00 | 5,350.00 | 4,751.72 | 52,700 |
| 2023-07-06 | 5,370.00 | 5,480.00 | 5,330.00 | 5,340.00 | 4,742.84 | 182,000 |
| 2023-07-05 | 5,330.00 | 5,420.00 | 5,310.00 | 5,370.00 | 4,769.48 | 171,900 |
| 2023-07-04 | 5,280.00 | 5,300.00 | 5,250.00 | 5,300.00 | 4,707.31 | 130,400 |
| 2023-07-03 | 5,200.00 | 5,300.00 | 5,190.00 | 5,280.00 | 4,689.55 | 125,000 |
| 2023-06-30 | 5,230.00 | 5,270.00 | 5,170.00 | 5,170.00 | 4,591.85 | 136,600 |
| 2023-06-29 | 5,280.00 | 5,280.00 | 5,210.00 | 5,250.00 | 4,662.90 | 86,900 |
| 2023-06-28 | 5,280.00 | 5,360.00 | 5,210.00 | 5,280.00 | 4,689.55 | 217,000 |
| 2023-06-27 | 5,330.00 | 5,330.00 | 5,230.00 | 5,300.00 | 4,707.31 | 95,000 |
| 2023-06-26 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,707.31 | 135,600 |
| 2023-06-23 | 5,390.00 | 5,400.00 | 5,220.00 | 5,370.00 | 4,769.48 | 92,000 |
| 2023-06-22 | 5,300.00 | 5,380.00 | 5,260.00 | 5,330.00 | 4,733.96 | 180,100 |
| 2023-06-21 | 5,340.00 | 5,340.00 | 5,230.00 | 5,290.00 | 4,698.43 | 100,500 |
| 2023-06-20 | 5,130.00 | 5,250.00 | 5,130.00 | 5,240.00 | 4,654.02 | 165,800 |
| 2023-06-19 | 5,300.00 | 5,370.00 | 5,190.00 | 5,210.00 | 4,627.38 | 243,700 |
| 2023-06-16 | 5,530.00 | 5,530.00 | 5,050.00 | 5,360.00 | 4,760.60 | 246,100 |
| 2023-06-15 | 5,670.00 | 5,670.00 | 5,380.00 | 5,430.00 | 4,822.77 | 265,000 |
| 2023-06-14 | 5,780.00 | 5,860.00 | 5,560.00 | 5,560.00 | 4,938.24 | 375,500 |
| 2023-06-13 | 5,650.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,106.99 | 523,400 |
| 2023-06-12 | 5,440.00 | 5,630.00 | 5,440.00 | 5,590.00 | 4,964.88 | 359,900 |
| 2023-06-09 | 5,500.00 | 5,500.00 | 5,350.00 | 5,440.00 | 4,831.66 | 230,200 |
| 2023-06-08 | 5,440.00 | 5,640.00 | 5,440.00 | 5,500.00 | 4,884.95 | 427,100 |
| 2023-06-07 | 5,490.00 | 5,520.00 | 5,400.00 | 5,440.00 | 4,831.66 | 248,900 |
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.