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
2021-12-22	20,300.00	20,500.00	19,650.00	20,000.00	14,090.94	2,702,032
2021-12-21	18,950.00	20,250.00	18,500.00	20,250.00	14,267.07	3,246,245
2021-12-20	19,200.00	19,350.00	18,650.00	18,950.00	13,351.16	1,279,034
2021-12-17	19,050.00	19,200.00	18,900.00	19,200.00	13,527.30	1,077,333
2021-12-16	19,650.00	19,800.00	19,000.00	19,050.00	13,421.62	1,039,136
2021-12-15	19,500.00	20,100.00	19,400.00	19,500.00	13,738.66	1,406,862
2021-12-14	19,400.00	20,300.00	19,350.00	19,500.00	13,738.66	1,521,075
2021-12-13	19,300.00	19,450.00	19,100.00	19,250.00	13,562.53	1,507,460
2021-12-10	18,950.00	19,500.00	18,700.00	19,100.00	13,456.85	1,206,170
2021-12-09	18,550.00	19,000.00	18,100.00	18,950.00	13,351.16	1,220,667
2021-12-08	18,500.00	19,000.00	18,500.00	18,550.00	13,069.34	656,283
2021-12-07	18,600.00	19,050.00	18,400.00	18,600.00	13,104.57	930,596
2021-12-06	19,500.00	19,600.00	18,300.00	18,500.00	13,034.12	647,963
2021-12-03	20,850.00	20,850.00	19,400.00	19,400.00	13,668.21	1,124,607
2021-12-02	20,100.00	20,600.00	20,000.00	20,500.00	14,443.21	1,383,288
2021-12-01	20,200.00	20,500.00	19,900.00	20,100.00	14,161.39	879,541
2021-11-30	20,000.00	20,900.00	19,750.00	20,100.00	14,161.39	1,133,936
2021-11-29	19,500.00	20,000.00	19,000.00	19,850.00	13,985.26	740,998
2021-11-26	20,800.00	20,900.00	20,000.00	20,200.00	14,231.85	402,015
2021-11-25	21,000.00	21,000.00	20,600.00	20,750.00	14,619.35	6,297,849
2021-11-24	20,000.00	20,900.00	19,900.00	20,900.00	14,725.03	1,349,241
2021-11-23	19,200.00	20,300.00	19,200.00	20,300.00	14,302.30	440,842
2021-11-22	21,050.00	21,500.00	19,950.00	19,950.00	14,055.71	899,206
2021-11-19	21,700.00	22,100.00	20,300.00	21,400.00	15,077.30	990,224
2021-11-18	21,500.00	21,900.00	21,200.00	21,600.00	15,218.21	497,696
2021-11-17	21,300.00	21,600.00	21,100.00	21,500.00	15,147.76	503,999
2021-11-16	21,600.00	22,000.00	21,000.00	21,300.00	15,006.85	592,369
2021-11-15	22,000.00	22,000.00	21,200.00	21,600.00	15,218.21	1,081,746
2021-11-12	22,750.00	22,750.00	21,600.00	21,900.00	15,429.58	628,297
2021-11-11	21,950.00	22,700.00	21,400.00	22,350.00	15,746.62	1,057,037
2021-11-10	20,450.00	21,500.00	20,350.00	21,400.00	15,077.30	1,066,996
2021-11-09	20,550.00	20,550.00	20,300.00	20,450.00	14,407.98	529,086
2021-11-08	20,700.00	20,900.00	20,300.00	20,450.00	14,407.98	918,368
2021-11-05	20,000.00	20,600.00	19,900.00	20,400.00	14,372.76	553,038
2021-11-04	19,700.00	20,150.00	19,100.00	20,100.00	14,161.39	896,307
2021-11-03	21,300.00	21,300.00	20,000.00	20,000.00	14,090.94	1,274,496
2021-11-02	20,700.00	21,800.00	20,500.00	21,250.00	14,971.62	1,053,255
2021-11-01	21,800.00	21,800.00	20,600.00	20,950.00	14,760.26	1,723,910
2021-10-29	21,500.00	21,500.00	20,900.00	21,500.00	15,147.76	2,374,772
2021-10-28	20,100.00	20,100.00	20,000.00	20,100.00	14,161.39	981,021
2021-10-27	18,450.00	18,950.00	18,150.00	18,800.00	13,245.48	681,370
2021-10-26	18,300.00	18,550.00	18,150.00	18,400.00	12,963.66	309,484
2021-10-25	18,500.00	19,100.00	18,500.00	18,550.00	13,069.34	788,145
2021-10-22	17,950.00	18,300.00	17,950.00	18,150.00	12,787.53	490,763
2021-10-21	18,150.00	18,150.00	17,900.00	17,950.00	12,646.62	336,588
2021-10-20	17,900.00	18,200.00	17,800.00	18,050.00	12,717.07	438,447

← NewerPage 21 of 21 · 1,246 trading days

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.