An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,680.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 122,600 |
| 2026-07-20 | 5,880.00 | 5,880.00 | 5,640.00 | 5,800.00 | 5,800.00 | 186,000 |
| 2026-07-17 | 5,600.00 | 5,900.00 | 5,600.00 | 5,870.00 | 5,870.00 | 132,000 |
| 2026-07-16 | 5,600.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 109,600 |
| 2026-07-15 | 5,600.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | 44,200 |
| 2026-07-14 | 5,560.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,610.00 | 213,100 |
| 2026-07-13 | 5,740.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,610.00 | 88,400 |
| 2026-07-10 | 5,900.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | 39,000 |
| 2026-07-09 | 5,880.00 | 5,940.00 | 5,700.00 | 5,900.00 | 5,900.00 | 108,800 |
| 2026-07-08 | 5,900.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,880.00 | 99,000 |
| 2026-07-07 | 5,680.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,900.00 | 234,400 |
| 2026-07-06 | 5,850.00 | 5,850.00 | 5,680.00 | 5,700.00 | 5,700.00 | 124,700 |
| 2026-07-03 | 5,640.00 | 5,860.00 | 5,600.00 | 5,850.00 | 5,850.00 | 213,000 |
| 2026-07-02 | 5,530.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,600.00 | 101,000 |
| 2026-07-01 | 5,520.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | 195,000 |
| 2026-06-30 | 5,700.00 | 5,700.00 | 5,530.00 | 5,530.00 | 5,530.00 | 69,800 |
| 2026-06-29 | 5,710.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | 44,200 |
| 2026-06-26 | 5,780.00 | 5,780.00 | 5,650.00 | 5,710.00 | 5,710.00 | 76,000 |
| 2026-06-25 | 5,790.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,770.00 | 140,000 |
| 2026-06-24 | 5,760.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | 249,600 |
| 2026-06-23 | 5,620.00 | 5,780.00 | 5,620.00 | 5,760.00 | 5,760.00 | 81,800 |
| 2026-06-22 | 5,850.00 | 5,870.00 | 5,730.00 | 5,760.00 | 5,760.00 | 88,700 |
| 2026-06-19 | 5,900.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | 292,100 |
| 2026-06-18 | 5,910.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,900.00 | 90,000 |
| 2026-06-17 | 5,930.00 | 5,990.00 | 5,930.00 | 5,970.00 | 5,970.00 | 81,800 |
| 2026-06-16 | 5,990.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,930.00 | 111,000 |
| 2026-06-15 | 5,980.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | 119,500 |
| 2026-06-12 | 5,900.00 | 6,080.00 | 5,900.00 | 6,000.00 | 6,000.00 | 205,000 |
| 2026-06-11 | 5,947.58 | 5,947.58 | 5,804.84 | 5,900.00 | 5,900.00 | 256,000 |
| 2026-06-10 | 5,976.13 | 6,042.74 | 5,833.39 | 5,957.10 | 5,957.10 | 250,700 |
| 2026-06-09 | 6,180.00 | 6,250.00 | 6,170.00 | 6,220.00 | 5,919.03 | 87,500 |
| 2026-06-08 | 6,000.00 | 6,420.00 | 6,000.00 | 6,180.00 | 5,880.97 | 401,032 |
| 2026-06-05 | 6,040.00 | 6,040.00 | 5,950.00 | 6,000.00 | 5,709.68 | 134,101 |
| 2026-06-04 | 6,000.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,709.68 | 36,110 |
| 2026-06-03 | 5,960.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,700.16 | 119,000 |
| 2026-06-02 | 5,930.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,671.61 | 105,142 |
| 2026-06-01 | 5,910.00 | 6,040.00 | 5,910.00 | 5,990.00 | 5,700.16 | 60,830 |
| 2026-05-29 | 5,980.00 | 5,990.00 | 5,900.00 | 5,910.00 | 5,624.03 | 141,301 |
| 2026-05-28 | 6,040.00 | 6,090.00 | 5,890.00 | 5,990.00 | 5,700.16 | 126,630 |
| 2026-05-27 | 6,010.00 | 6,170.00 | 5,990.00 | 6,040.00 | 5,747.74 | 392,300 |
| 2026-05-26 | 5,950.00 | 6,020.00 | 5,900.00 | 6,000.00 | 5,709.68 | 147,114 |
| 2026-05-25 | 5,810.00 | 6,010.00 | 5,810.00 | 5,900.00 | 5,614.52 | 149,429 |
| 2026-05-22 | 5,920.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,614.52 | 86,333 |
| 2026-05-21 | 5,860.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,624.03 | 207,340 |
| 2026-05-20 | 6,100.00 | 6,130.00 | 5,720.00 | 6,050.00 | 5,757.26 | 214,606 |
| 2026-05-19 | 6,430.00 | 6,520.00 | 6,040.00 | 6,090.00 | 5,795.32 | 597,039 |
| 2026-05-18 | 6,520.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,175.97 | 241,916 |
| 2026-05-15 | 6,650.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,233.06 | 155,211 |
| 2026-05-14 | 7,040.00 | 7,040.00 | 6,640.00 | 6,640.00 | 6,318.71 | 217,301 |
| 2026-05-13 | 6,780.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,451.94 | 273,223 |
| 2026-05-12 | 6,320.00 | 6,750.00 | 6,250.00 | 6,720.00 | 6,394.84 | 505,995 |
| 2026-05-11 | 6,550.00 | 6,550.00 | 6,300.00 | 6,310.00 | 6,004.68 | 240,869 |
| 2026-05-08 | 6,610.00 | 6,900.00 | 6,400.00 | 6,490.00 | 6,175.97 | 456,210 |
| 2026-05-07 | 6,900.00 | 7,030.00 | 6,610.00 | 6,610.00 | 6,290.16 | 309,991 |
| 2026-05-06 | 6,450.00 | 6,790.00 | 6,330.00 | 6,790.00 | 6,461.45 | 993,683 |
| 2026-05-05 | 6,580.00 | 6,580.00 | 6,180.00 | 6,350.00 | 6,042.74 | 1,471,307 |
| 2026-05-04 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,852.42 | 111,530 |
| 2026-04-29 | 5,300.00 | 5,750.00 | 5,260.00 | 5,750.00 | 5,471.77 | 1,146,718 |
| 2026-04-28 | 5,300.00 | 5,400.00 | 5,190.00 | 5,380.00 | 5,119.68 | 88,200 |
| 2026-04-24 | 5,330.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,072.10 | 59,006 |
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.