Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HII.VN stock page

An Phat Yen Bai Mineral & Plastic JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-065,300.005,470.005,300.005,420.004,813.89182,000
2023-06-055,500.005,500.005,250.005,320.004,725.08298,900
2023-06-025,780.005,780.005,400.005,400.004,796.13431,600
2023-06-015,550.005,740.005,550.005,710.005,071.46447,800
2023-05-315,320.005,600.005,320.005,550.004,929.35577,500
2023-05-305,290.005,380.005,250.005,320.004,725.08252,100
2023-05-295,280.005,380.005,210.005,290.004,698.43369,700
2023-05-265,160.005,290.005,160.005,180.004,600.73212,200
2023-05-255,120.005,170.005,100.005,140.004,565.20827,300
2023-05-245,090.005,170.005,060.005,120.004,547.44246,900
2023-05-235,080.005,180.005,040.005,080.004,511.9197,100
2023-05-225,110.005,150.005,000.005,080.004,511.91285,900
2023-05-195,340.005,340.005,070.005,120.004,547.44267,200
2023-05-185,350.005,350.005,220.005,220.004,636.26222,500
2023-05-175,200.005,500.005,130.005,350.004,751.72327,700
2023-05-165,220.005,300.005,150.005,200.004,618.49170,600
2023-05-155,200.005,350.005,200.005,230.004,645.14284,800
2023-05-125,180.005,270.005,120.005,200.004,618.49231,800
2023-05-115,460.005,460.005,100.005,180.004,600.73500,200
2023-05-105,180.005,410.005,150.005,330.004,733.96465,300
2023-05-095,050.005,150.004,950.005,110.004,538.56276,800
2023-05-085,000.005,060.004,900.005,030.004,467.51369,700
2023-05-054,960.005,060.004,850.004,900.004,352.04511,400
2023-05-044,800.005,140.004,800.005,050.004,485.27458,600
2023-04-284,990.004,990.004,700.004,870.004,325.40622,400
2023-04-274,690.004,930.004,600.004,920.004,369.811,482,900
2023-04-264,310.004,610.004,220.004,610.004,094.471,695,679
2023-04-254,200.004,310.004,160.004,310.003,828.02169,700
2023-04-244,100.004,300.004,050.004,300.003,819.14106,800
2023-04-214,120.004,120.004,060.004,080.003,623.7470,300
2023-04-204,080.004,130.004,060.004,090.003,632.6266,800
2023-04-194,120.004,120.004,070.004,080.003,623.7431,300
2023-04-184,080.004,150.004,050.004,110.003,650.3935,500
2023-04-174,020.004,110.004,020.004,070.003,614.8667,400
2023-04-144,160.004,170.004,030.004,080.003,623.7477,000
2023-04-134,130.004,180.004,110.004,110.003,650.3998,300
2023-04-124,170.004,210.004,130.004,190.003,721.44107,200
2023-04-114,190.004,200.004,140.004,200.003,730.3239,700
2023-04-104,200.004,240.004,150.004,160.003,694.80183,900
2023-04-074,300.004,300.004,150.004,150.003,685.9167,200
2023-04-064,190.004,400.004,190.004,250.003,774.73449,800
2023-04-054,050.004,210.004,050.004,120.003,659.27129,300
2023-04-044,020.004,090.004,020.004,040.003,588.22143,500
2023-04-034,060.004,070.004,010.004,040.003,588.22237,700
2023-03-314,140.004,140.004,050.004,050.003,597.1083,300
2023-03-304,130.004,160.004,110.004,120.003,659.27143,600
2023-03-294,110.004,130.004,080.004,120.003,659.2734,700
2023-03-284,140.004,150.004,100.004,110.003,650.39490,900
2023-03-274,100.004,140.004,070.004,120.003,659.2736,600
2023-03-244,060.004,090.004,050.004,070.003,614.8652,300
2023-03-234,050.004,060.004,020.004,050.003,597.1070,800
2023-03-224,020.004,100.004,020.004,070.003,614.8662,800
2023-03-214,130.004,130.004,050.004,100.003,641.5142,800
2023-03-204,150.004,150.004,080.004,110.003,650.3975,000
2023-03-174,110.004,150.004,100.004,140.003,677.039,800
2023-03-164,160.004,170.004,070.004,150.003,685.9150,100
2023-03-154,100.004,180.004,070.004,180.003,712.5681,400
2023-03-144,170.004,170.004,050.004,070.003,614.86133,600
2023-03-134,180.004,190.004,060.004,160.003,694.8082,600
2023-03-104,200.004,240.004,160.004,190.003,721.44140,400
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-12300.0000 VND
2025-05-27300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.