An Phat Yen Bai Mineral & Plastic JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14,250.00	15,200.00	14,200.00	15,200.00	13,500.22	2,300,100
2022-03-23	14,000.00	14,450.00	14,000.00	14,250.00	12,656.45	545,000
2022-03-22	14,200.00	14,200.00	14,000.00	14,000.00	12,434.41	404,500
2022-03-21	14,050.00	14,150.00	14,000.00	14,100.00	12,523.23	405,300
2022-03-18	14,150.00	14,300.00	14,100.00	14,100.00	12,523.23	277,900
2022-03-17	14,300.00	14,400.00	14,050.00	14,150.00	12,567.63	369,300
2022-03-16	13,950.00	14,350.00	13,700.00	14,050.00	12,478.82	649,200
2022-03-15	13,750.00	14,000.00	13,600.00	13,750.00	12,212.37	316,300
2022-03-14	14,000.00	14,200.00	13,600.00	13,750.00	12,212.37	315,200
2022-03-11	14,450.00	14,450.00	13,950.00	14,200.00	12,612.04	1,192,700
2022-03-10	17,450.00	17,450.00	17,050.00	17,050.00	12,012.52	1,309,163
2022-03-09	17,500.00	17,500.00	16,850.00	17,200.00	12,118.21	1,095,108
2022-03-08	17,600.00	17,900.00	17,400.00	17,500.00	12,329.57	673,932
2022-03-07	17,450.00	18,000.00	17,300.00	17,600.00	12,400.03	997,536
2022-03-04	17,650.00	17,700.00	17,400.00	17,550.00	12,364.80	954,170
2022-03-03	17,550.00	17,850.00	17,450.00	17,700.00	12,470.48	700,784
2022-03-02	17,950.00	18,100.00	17,500.00	17,550.00	12,364.80	598,042
2022-03-01	17,150.00	18,150.00	17,150.00	17,850.00	12,576.16	1,381,775
2022-02-28	16,950.00	17,050.00	16,700.00	17,000.00	11,977.30	415,377
2022-02-25	16,750.00	17,000.00	16,700.00	16,950.00	11,942.07	504,882
2022-02-24	17,250.00	17,450.00	16,300.00	16,600.00	11,695.48	968,541
2022-02-23	17,300.00	17,450.00	17,100.00	17,200.00	12,118.21	533,246
2022-02-22	17,400.00	17,500.00	16,950.00	17,300.00	12,188.66	653,258
2022-02-21	17,400.00	17,700.00	17,100.00	17,550.00	12,364.80	733,182
2022-02-18	17,450.00	17,650.00	17,250.00	17,400.00	12,259.12	552,281
2022-02-17	17,250.00	17,550.00	17,250.00	17,500.00	12,329.57	638,508
2022-02-16	17,150.00	17,400.00	17,050.00	17,250.00	12,153.43	725,618
2022-02-15	16,900.00	17,250.00	16,800.00	17,150.00	12,082.98	578,250
2022-02-14	17,000.00	17,200.00	16,900.00	16,900.00	11,906.84	518,244
2022-02-11	17,300.00	17,500.00	17,000.00	17,300.00	12,188.66	556,189
2022-02-10	17,300.00	17,600.00	16,950.00	17,300.00	12,188.66	644,559
2022-02-09	17,000.00	17,400.00	16,900.00	17,300.00	12,188.66	565,392
2022-02-08	16,700.00	17,150.00	16,500.00	17,000.00	11,977.30	626,911
2022-02-07	16,450.00	16,800.00	16,150.00	16,500.00	11,625.02	571,317
2022-01-28	16,000.00	16,350.00	15,850.00	16,000.00	11,272.75	513,706
2022-01-27	16,200.00	16,500.00	15,850.00	16,000.00	11,272.75	419,159
2022-01-26	16,100.00	16,500.00	15,800.00	16,100.00	11,343.20	507,151
2022-01-25	16,050.00	16,450.00	15,400.00	16,100.00	11,343.20	747,175
2022-01-24	17,000.00	17,000.00	15,850.00	16,050.00	11,307.98	543,205
2022-01-21	17,400.00	17,700.00	16,750.00	17,000.00	11,977.30	539,675
2022-01-20	16,700.00	17,500.00	16,350.00	17,450.00	12,294.34	1,120,573
2022-01-19	16,300.00	16,900.00	16,100.00	16,500.00	11,625.02	703,179
2022-01-18	16,800.00	17,400.00	16,000.00	16,200.00	11,413.66	792,179
2022-01-17	18,400.00	18,700.00	17,100.00	17,100.00	12,047.75	1,735,255
2022-01-14	17,900.00	18,700.00	17,200.00	18,350.00	12,928.44	1,099,142
2022-01-13	19,400.00	19,400.00	18,300.00	18,300.00	12,893.21	855,211
2022-01-12	19,400.00	20,000.00	18,300.00	19,600.00	13,809.12	2,227,531
2022-01-11	21,000.00	21,200.00	19,600.00	19,650.00	13,844.35	2,146,473
2022-01-10	21,600.00	21,750.00	21,050.00	21,050.00	14,830.71	1,300,465
2022-01-07	21,300.00	21,600.00	20,650.00	21,400.00	15,077.30	2,259,677
2022-01-06	20,900.00	21,400.00	20,200.00	21,200.00	14,936.39	2,664,087
2022-01-05	21,600.00	21,900.00	21,000.00	21,000.00	14,795.48	1,728,574
2022-01-04	21,350.00	22,000.00	21,300.00	21,600.00	15,218.21	1,938,343
2021-12-31	21,200.00	21,900.00	20,900.00	21,350.00	15,042.08	2,323,087
2021-12-30	21,600.00	22,200.00	21,100.00	21,250.00	14,971.62	1,941,368
2021-12-29	22,050.00	22,300.00	21,450.00	21,800.00	15,359.12	2,036,420
2021-12-28	20,300.00	21,900.00	20,250.00	21,900.00	15,429.58	3,976,653
2021-12-27	20,300.00	20,700.00	20,100.00	20,500.00	14,443.21	2,173,954
2021-12-24	20,100.00	20,400.00	19,450.00	20,200.00	14,231.85	2,749,557
2021-12-23	20,100.00	20,500.00	19,200.00	20,100.00	14,161.39	1,919,811

← NewerPage 20 of 21 · 1,250 trading daysOlder →

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.