Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2023-03-094,180.004,200.004,100.004,180.003,712.5675,900
2023-03-084,180.004,180.004,100.004,170.003,703.6858,300
2023-03-074,220.004,220.004,100.004,180.003,712.5678,400
2023-03-064,200.004,230.004,130.004,200.003,730.3266,000
2023-03-034,220.004,220.004,140.004,150.003,685.9168,500
2023-03-024,230.004,290.004,190.004,190.003,721.4480,100
2023-03-014,200.004,260.004,010.004,200.003,730.32195,700
2023-02-284,200.004,290.004,140.004,200.003,730.3283,300
2023-02-274,250.004,300.004,120.004,220.003,748.0956,100
2023-02-244,240.004,350.004,150.004,270.003,792.49106,800
2023-02-234,260.004,450.004,150.004,330.003,845.78122,200
2023-02-224,300.004,390.004,250.004,340.003,854.67107,200
2023-02-214,400.004,460.004,360.004,360.003,872.43213,400
2023-02-204,200.004,370.004,200.004,370.003,881.31210,200
2023-02-174,110.004,220.004,110.004,170.003,703.68112,200
2023-02-164,240.004,260.004,100.004,180.003,712.56183,100
2023-02-154,120.004,260.004,120.004,130.003,668.15246,100
2023-02-144,250.004,250.004,100.004,150.003,685.9141,200
2023-02-134,370.004,390.004,150.004,180.003,712.5658,600
2023-02-104,330.004,480.004,320.004,370.003,881.31313,600
2023-02-094,220.004,330.004,200.004,310.003,828.02195,800
2023-02-084,210.004,370.004,200.004,210.003,739.20234,600
2023-02-074,390.004,460.004,300.004,300.003,819.1469,900
2023-02-064,350.004,420.004,350.004,390.003,899.0899,000
2023-02-034,450.004,450.004,340.004,410.003,916.84101,800
2023-02-024,520.004,550.004,350.004,400.003,907.9698,800
2023-02-014,500.004,700.004,460.004,520.004,014.54441,100
2023-01-314,480.004,600.004,380.004,450.003,952.37181,700
2023-01-304,260.004,570.004,260.004,570.004,058.95351,600
2023-01-274,250.004,300.004,230.004,280.003,801.38106,600
2023-01-194,150.004,260.004,150.004,230.003,756.9738,200
2023-01-184,110.004,220.004,100.004,200.003,730.3277,300
2023-01-174,090.004,140.004,050.004,110.003,650.3944,300
2023-01-164,100.004,120.004,000.004,020.003,570.4599,900
2023-01-134,080.004,140.004,070.004,090.003,632.6223,300
2023-01-124,110.004,150.004,050.004,080.003,623.7424,500
2023-01-114,100.004,170.004,100.004,100.003,641.5144,000
2023-01-104,090.004,090.004,020.004,090.003,632.6236,500
2023-01-094,060.004,200.004,060.004,070.003,614.8653,700
2023-01-064,260.004,260.004,050.004,050.003,597.1080,600
2023-01-054,130.004,210.004,120.004,140.003,677.0332,200
2023-01-044,240.004,300.004,150.004,190.003,721.4493,100
2023-01-034,130.004,240.004,130.004,220.003,748.0957,200
2022-12-304,150.004,160.004,090.004,130.003,668.1521,100
2022-12-294,000.004,140.004,000.004,080.003,623.74187,400
2022-12-284,020.004,120.004,000.004,000.003,552.69103,300
2022-12-274,060.004,130.004,050.004,060.003,605.98107,100
2022-12-264,470.004,470.004,060.004,060.003,605.98119,100
2022-12-234,400.004,440.004,240.004,360.003,872.4323,500
2022-12-224,450.004,500.004,300.004,440.003,943.4818,800
2022-12-214,490.004,500.004,230.004,450.003,952.37113,700
2022-12-204,680.004,680.004,300.004,480.003,979.01126,100
2022-12-194,620.004,660.004,580.004,610.004,094.47146,400
2022-12-164,660.004,730.004,580.004,580.004,067.8389,400
2022-12-154,640.004,730.004,600.004,700.004,174.41137,200
2022-12-144,590.004,640.004,550.004,600.004,085.59142,700
2022-12-134,610.004,610.004,500.004,550.004,041.1876,900
2022-12-124,630.004,780.004,510.004,510.004,005.66154,700
2022-12-094,700.004,700.004,540.004,630.004,112.24108,900
2022-12-084,700.004,790.004,580.004,600.004,085.59163,800
← NewerPage 16 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.