An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,300.00 | 7,300.00 | 7,200.00 | 7,210.00 | 6,403.72 | 76,900 |
| 2022-09-14 | 7,040.00 | 7,270.00 | 7,020.00 | 7,260.00 | 6,448.13 | 141,400 |
| 2022-09-13 | 7,300.00 | 7,320.00 | 7,100.00 | 7,120.00 | 6,323.78 | 220,900 |
| 2022-09-12 | 7,320.00 | 7,480.00 | 7,100.00 | 7,290.00 | 6,474.77 | 87,800 |
| 2022-09-09 | 7,500.00 | 7,500.00 | 7,150.00 | 7,310.00 | 6,492.54 | 207,400 |
| 2022-09-08 | 7,600.00 | 7,780.00 | 7,450.00 | 7,450.00 | 6,616.88 | 186,300 |
| 2022-09-07 | 7,850.00 | 7,850.00 | 7,600.00 | 7,600.00 | 6,750.11 | 202,100 |
| 2022-09-06 | 7,790.00 | 7,850.00 | 7,700.00 | 7,850.00 | 6,972.15 | 257,300 |
| 2022-09-05 | 7,850.00 | 7,850.00 | 7,590.00 | 7,700.00 | 6,838.92 | 70,200 |
| 2022-08-31 | 7,790.00 | 7,790.00 | 7,690.00 | 7,780.00 | 6,909.98 | 220,700 |
| 2022-08-30 | 7,700.00 | 7,950.00 | 7,670.00 | 7,690.00 | 6,830.04 | 130,400 |
| 2022-08-29 | 7,810.00 | 7,830.00 | 7,500.00 | 7,650.00 | 6,794.52 | 244,000 |
| 2022-08-26 | 8,030.00 | 8,100.00 | 7,860.00 | 7,940.00 | 7,052.09 | 317,300 |
| 2022-08-25 | 8,000.00 | 8,060.00 | 8,000.00 | 8,020.00 | 7,123.14 | 190,000 |
| 2022-08-24 | 7,950.00 | 8,150.00 | 7,950.00 | 8,010.00 | 7,114.26 | 184,300 |
| 2022-08-23 | 7,530.00 | 7,950.00 | 7,530.00 | 7,950.00 | 7,060.97 | 235,600 |
| 2022-08-22 | 8,110.00 | 8,150.00 | 7,880.00 | 7,920.00 | 7,034.32 | 290,300 |
| 2022-08-19 | 8,300.00 | 8,370.00 | 8,100.00 | 8,130.00 | 7,220.84 | 219,900 |
| 2022-08-18 | 8,470.00 | 8,470.00 | 8,300.00 | 8,320.00 | 7,389.59 | 345,400 |
| 2022-08-17 | 8,490.00 | 8,540.00 | 8,350.00 | 8,440.00 | 7,496.17 | 266,500 |
| 2022-08-16 | 8,400.00 | 8,500.00 | 8,390.00 | 8,490.00 | 7,540.58 | 438,900 |
| 2022-08-15 | 8,470.00 | 8,550.00 | 8,430.00 | 8,440.00 | 7,496.17 | 423,200 |
| 2022-08-12 | 8,430.00 | 8,550.00 | 8,420.00 | 8,490.00 | 7,540.58 | 268,400 |
| 2022-08-11 | 8,480.00 | 8,800.00 | 8,480.00 | 8,540.00 | 7,584.99 | 1,007,600 |
| 2022-08-10 | 8,450.00 | 8,560.00 | 8,400.00 | 8,470.00 | 7,522.82 | 250,600 |
| 2022-08-09 | 8,500.00 | 8,580.00 | 8,390.00 | 8,490.00 | 7,540.58 | 567,900 |
| 2022-08-08 | 8,250.00 | 8,420.00 | 8,250.00 | 8,400.00 | 7,460.65 | 706,900 |
| 2022-08-05 | 8,120.00 | 8,240.00 | 8,120.00 | 8,230.00 | 7,309.66 | 212,600 |
| 2022-08-04 | 8,250.00 | 8,350.00 | 8,170.00 | 8,220.00 | 7,300.77 | 279,500 |
| 2022-08-03 | 8,040.00 | 8,250.00 | 8,000.00 | 8,200.00 | 7,283.01 | 579,200 |
| 2022-08-02 | 7,980.00 | 8,300.00 | 7,800.00 | 8,050.00 | 7,149.78 | 1,149,300 |
| 2022-08-01 | 8,000.00 | 8,090.00 | 7,970.00 | 7,990.00 | 7,096.49 | 222,900 |
| 2022-07-29 | 8,060.00 | 8,180.00 | 7,980.00 | 8,000.00 | 7,105.38 | 2,010,600 |
| 2022-07-28 | 8,390.00 | 8,390.00 | 8,100.00 | 8,130.00 | 7,220.84 | 173,200 |
| 2022-07-27 | 7,910.00 | 8,500.00 | 7,890.00 | 8,170.00 | 7,256.37 | 298,600 |
| 2022-07-26 | 7,950.00 | 8,050.00 | 7,850.00 | 8,010.00 | 7,114.26 | 253,400 |
| 2022-07-25 | 7,900.00 | 7,990.00 | 7,700.00 | 7,920.00 | 7,034.32 | 361,700 |
| 2022-07-22 | 7,800.00 | 8,100.00 | 7,800.00 | 7,850.00 | 6,972.15 | 291,100 |
| 2022-07-21 | 7,870.00 | 7,920.00 | 7,710.00 | 7,790.00 | 6,918.86 | 244,900 |
| 2022-07-20 | 7,820.00 | 7,950.00 | 7,750.00 | 7,790.00 | 6,918.86 | 503,600 |
| 2022-07-19 | 7,800.00 | 7,850.00 | 7,650.00 | 7,810.00 | 6,936.62 | 302,200 |
| 2022-07-18 | 7,900.00 | 7,970.00 | 7,700.00 | 7,800.00 | 6,927.74 | 526,000 |
| 2022-07-15 | 7,300.00 | 7,750.00 | 7,250.00 | 7,750.00 | 6,883.33 | 834,500 |
| 2022-07-14 | 7,220.00 | 7,280.00 | 7,110.00 | 7,250.00 | 6,439.25 | 205,900 |
| 2022-07-13 | 7,150.00 | 7,380.00 | 7,100.00 | 7,290.00 | 6,474.77 | 244,600 |
| 2022-07-12 | 6,940.00 | 7,200.00 | 6,940.00 | 7,100.00 | 6,306.02 | 282,300 |
| 2022-07-11 | 7,100.00 | 7,120.00 | 6,910.00 | 6,920.00 | 6,146.15 | 107,400 |
| 2022-07-08 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,217.20 | 217,400 |
| 2022-07-07 | 6,800.00 | 6,940.00 | 6,710.00 | 6,890.00 | 6,119.51 | 110,700 |
| 2022-07-06 | 6,700.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,039.57 | 96,200 |
| 2022-07-05 | 6,950.00 | 6,960.00 | 6,810.00 | 6,920.00 | 6,146.15 | 88,500 |
| 2022-07-04 | 6,990.00 | 7,070.00 | 6,860.00 | 6,940.00 | 6,163.91 | 112,400 |
| 2022-07-01 | 6,800.00 | 6,930.00 | 6,540.00 | 6,860.00 | 6,092.86 | 169,700 |
| 2022-06-30 | 7,290.00 | 7,320.00 | 6,800.00 | 6,820.00 | 6,057.33 | 118,900 |
| 2022-06-29 | 7,290.00 | 7,350.00 | 7,130.00 | 7,290.00 | 6,474.77 | 104,300 |
| 2022-06-28 | 7,240.00 | 7,550.00 | 7,110.00 | 7,350.00 | 6,528.06 | 183,300 |
| 2022-06-27 | 7,190.00 | 7,540.00 | 7,080.00 | 7,250.00 | 6,439.25 | 93,600 |
| 2022-06-24 | 6,910.00 | 7,300.00 | 6,900.00 | 7,080.00 | 6,288.26 | 209,200 |
| 2022-06-23 | 6,890.00 | 6,890.00 | 6,650.00 | 6,880.00 | 6,110.62 | 118,900 |
| 2022-06-22 | 6,700.00 | 6,890.00 | 6,700.00 | 6,810.00 | 6,048.45 | 253,900 |
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.