An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,700.00 | 4,790.00 | 4,580.00 | 4,600.00 | 4,085.59 | 163,800 |
| 2022-12-07 | 4,700.00 | 4,800.00 | 4,520.00 | 4,520.00 | 4,014.54 | 242,800 |
| 2022-12-06 | 4,940.00 | 4,940.00 | 4,700.00 | 4,700.00 | 4,174.41 | 290,200 |
| 2022-12-05 | 4,800.00 | 4,930.00 | 4,800.00 | 4,930.00 | 4,378.69 | 326,400 |
| 2022-12-02 | 4,650.00 | 4,780.00 | 4,480.00 | 4,720.00 | 4,192.17 | 296,000 |
| 2022-12-01 | 4,700.00 | 4,920.00 | 4,640.00 | 4,710.00 | 4,183.29 | 369,700 |
| 2022-11-30 | 4,550.00 | 4,640.00 | 4,460.00 | 4,620.00 | 4,103.35 | 224,800 |
| 2022-11-29 | 4,500.00 | 4,580.00 | 4,400.00 | 4,540.00 | 4,032.30 | 172,500 |
| 2022-11-28 | 4,290.00 | 4,470.00 | 4,290.00 | 4,470.00 | 3,970.13 | 263,800 |
| 2022-11-25 | 4,240.00 | 4,290.00 | 4,130.00 | 4,270.00 | 3,792.49 | 78,100 |
| 2022-11-24 | 4,350.00 | 4,350.00 | 4,100.00 | 4,100.00 | 3,641.51 | 76,600 |
| 2022-11-23 | 4,420.00 | 4,430.00 | 4,240.00 | 4,300.00 | 3,819.14 | 65,400 |
| 2022-11-22 | 4,380.00 | 4,490.00 | 4,210.00 | 4,340.00 | 3,854.67 | 194,900 |
| 2022-11-21 | 4,390.00 | 4,390.00 | 4,290.00 | 4,300.00 | 3,819.14 | 139,900 |
| 2022-11-18 | 4,300.00 | 4,300.00 | 4,140.00 | 4,290.00 | 3,810.26 | 107,500 |
| 2022-11-17 | 4,300.00 | 4,390.00 | 4,190.00 | 4,250.00 | 3,774.73 | 104,600 |
| 2022-11-16 | 3,940.00 | 4,210.00 | 3,670.00 | 4,210.00 | 3,739.20 | 766,600 |
| 2022-11-15 | 3,950.00 | 4,290.00 | 3,940.00 | 3,940.00 | 3,499.40 | 50,300 |
| 2022-11-14 | 4,190.00 | 4,500.00 | 4,190.00 | 4,230.00 | 3,756.97 | 378,900 |
| 2022-11-11 | 4,710.00 | 4,720.00 | 4,380.00 | 4,500.00 | 3,996.77 | 110,000 |
| 2022-11-10 | 4,980.00 | 5,000.00 | 4,650.00 | 4,700.00 | 4,174.41 | 185,400 |
| 2022-11-09 | 5,000.00 | 5,000.00 | 4,920.00 | 4,990.00 | 4,431.98 | 62,100 |
| 2022-11-08 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,440.86 | 78,400 |
| 2022-11-07 | 5,140.00 | 5,280.00 | 4,820.00 | 4,990.00 | 4,431.98 | 184,100 |
| 2022-11-04 | 5,490.00 | 5,490.00 | 5,120.00 | 5,180.00 | 4,600.73 | 66,400 |
| 2022-11-03 | 5,380.00 | 5,570.00 | 5,380.00 | 5,500.00 | 4,884.95 | 37,200 |
| 2022-11-02 | 5,650.00 | 5,680.00 | 5,450.00 | 5,500.00 | 4,884.95 | 62,200 |
| 2022-11-01 | 5,620.00 | 5,620.00 | 5,420.00 | 5,580.00 | 4,956.00 | 133,100 |
| 2022-10-31 | 5,660.00 | 5,900.00 | 5,330.00 | 5,500.00 | 4,884.95 | 239,900 |
| 2022-10-28 | 5,590.00 | 5,680.00 | 5,440.00 | 5,670.00 | 5,035.94 | 119,800 |
| 2022-10-27 | 5,270.00 | 5,690.00 | 5,270.00 | 5,580.00 | 4,956.00 | 115,100 |
| 2022-10-26 | 5,410.00 | 5,690.00 | 5,150.00 | 5,500.00 | 4,884.95 | 65,500 |
| 2022-10-25 | 5,300.00 | 5,550.00 | 5,110.00 | 5,400.00 | 4,796.13 | 205,400 |
| 2022-10-24 | 5,670.00 | 5,670.00 | 5,100.00 | 5,190.00 | 4,609.61 | 171,400 |
| 2022-10-21 | 5,790.00 | 5,900.00 | 5,480.00 | 5,480.00 | 4,867.18 | 151,400 |
| 2022-10-20 | 5,830.00 | 6,000.00 | 5,770.00 | 5,870.00 | 5,213.57 | 72,300 |
| 2022-10-19 | 5,990.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,178.04 | 58,900 |
| 2022-10-18 | 5,820.00 | 6,000.00 | 5,790.00 | 5,890.00 | 5,231.33 | 122,100 |
| 2022-10-17 | 5,550.00 | 5,900.00 | 5,550.00 | 5,800.00 | 5,151.40 | 83,600 |
| 2022-10-14 | 5,900.00 | 5,900.00 | 5,690.00 | 5,810.00 | 5,160.28 | 169,200 |
| 2022-10-13 | 5,400.00 | 5,700.00 | 5,400.00 | 5,620.00 | 4,991.53 | 74,900 |
| 2022-10-12 | 5,230.00 | 5,700.00 | 5,230.00 | 5,550.00 | 4,929.35 | 410,800 |
| 2022-10-11 | 5,700.00 | 5,760.00 | 5,510.00 | 5,510.00 | 4,893.83 | 85,500 |
| 2022-10-10 | 5,580.00 | 5,940.00 | 5,560.00 | 5,900.00 | 5,240.22 | 146,300 |
| 2022-10-07 | 6,100.00 | 6,120.00 | 5,860.00 | 5,940.00 | 5,275.74 | 174,200 |
| 2022-10-06 | 6,110.00 | 6,360.00 | 6,110.00 | 6,300.00 | 5,595.48 | 101,300 |
| 2022-10-05 | 6,400.00 | 6,500.00 | 6,300.00 | 6,360.00 | 5,648.77 | 107,300 |
| 2022-10-04 | 6,520.00 | 6,520.00 | 6,220.00 | 6,250.00 | 5,551.08 | 73,700 |
| 2022-10-03 | 6,520.00 | 6,620.00 | 6,300.00 | 6,300.00 | 5,595.48 | 133,000 |
| 2022-09-30 | 6,630.00 | 6,650.00 | 6,300.00 | 6,600.00 | 5,861.94 | 140,200 |
| 2022-09-29 | 6,710.00 | 6,790.00 | 6,630.00 | 6,630.00 | 5,888.58 | 158,700 |
| 2022-09-28 | 6,790.00 | 6,850.00 | 6,630.00 | 6,740.00 | 5,986.28 | 102,900 |
| 2022-09-27 | 6,800.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,039.57 | 129,200 |
| 2022-09-26 | 7,060.00 | 7,060.00 | 6,600.00 | 6,710.00 | 5,959.63 | 124,500 |
| 2022-09-23 | 7,100.00 | 7,190.00 | 7,050.00 | 7,070.00 | 6,279.38 | 134,800 |
| 2022-09-22 | 6,960.00 | 7,150.00 | 6,960.00 | 7,130.00 | 6,332.67 | 95,400 |
| 2022-09-21 | 7,000.00 | 7,040.00 | 6,880.00 | 7,000.00 | 6,217.20 | 68,000 |
| 2022-09-20 | 6,850.00 | 7,200.00 | 6,820.00 | 6,990.00 | 6,208.32 | 123,100 |
| 2022-09-19 | 7,120.00 | 7,120.00 | 6,630.00 | 6,900.00 | 6,128.39 | 296,500 |
| 2022-09-16 | 7,210.00 | 7,270.00 | 7,110.00 | 7,120.00 | 6,323.78 | 118,800 |
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.