An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,300.00 | 5,450.00 | 5,260.00 | 5,340.00 | 5,081.61 | 100,200 |
| 2026-04-22 | 5,260.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,053.06 | 15,000 |
| 2026-04-21 | 5,310.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,053.06 | 61,759 |
| 2026-04-20 | 5,360.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,053.06 | 127,604 |
| 2026-04-17 | 5,400.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,100.65 | 36,430 |
| 2026-04-16 | 5,470.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,072.10 | 86,866 |
| 2026-04-15 | 5,490.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,214.84 | 316,101 |
| 2026-04-14 | 5,440.00 | 5,530.00 | 5,420.00 | 5,490.00 | 5,224.35 | 332,446 |
| 2026-04-13 | 5,370.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,176.77 | 139,262 |
| 2026-04-10 | 5,310.00 | 5,500.00 | 5,310.00 | 5,370.00 | 5,110.16 | 102,004 |
| 2026-04-09 | 5,220.00 | 5,470.00 | 5,220.00 | 5,440.00 | 5,176.77 | 85,930 |
| 2026-04-08 | 5,220.00 | 5,500.00 | 5,210.00 | 5,390.00 | 5,129.19 | 112,501 |
| 2026-04-07 | 5,180.00 | 5,240.00 | 5,150.00 | 5,180.00 | 4,929.35 | 77,890 |
| 2026-04-06 | 5,280.00 | 5,290.00 | 5,170.00 | 5,190.00 | 4,938.87 | 47,461 |
| 2026-04-03 | 5,380.00 | 5,380.00 | 5,210.00 | 5,290.00 | 5,034.03 | 173,332 |
| 2026-04-02 | 5,440.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,119.68 | 2,559,041 |
| 2026-04-01 | 5,560.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,205.32 | 203,969 |
| 2026-03-31 | 5,520.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,262.42 | 149,530 |
| 2026-03-30 | 5,550.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,252.90 | 101,973 |
| 2026-03-27 | 5,570.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,290.97 | 85,225 |
| 2026-03-26 | 5,450.00 | 5,740.00 | 5,450.00 | 5,570.00 | 5,300.48 | 306,684 |
| 2026-03-25 | 5,250.00 | 5,510.00 | 5,150.00 | 5,400.00 | 5,138.71 | 869,655 |
| 2026-03-24 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 4,938.87 | 103,305 |
| 2026-03-23 | 5,290.00 | 5,290.00 | 5,070.00 | 5,070.00 | 4,824.68 | 85,773 |
| 2026-03-20 | 5,300.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,034.03 | 190,604 |
| 2026-03-19 | 5,190.00 | 5,310.00 | 5,140.00 | 5,250.00 | 4,995.97 | 139,703 |
| 2026-03-18 | 5,510.00 | 5,650.00 | 5,120.00 | 5,170.00 | 4,919.84 | 505,060 |
| 2026-03-17 | 5,540.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,233.87 | 251,220 |
| 2026-03-16 | 5,330.00 | 5,570.00 | 5,330.00 | 5,460.00 | 5,195.81 | 840,821 |
| 2026-03-13 | 5,200.00 | 5,340.00 | 5,110.00 | 5,210.00 | 4,957.90 | 170,791 |
| 2026-03-12 | 5,280.00 | 5,280.00 | 5,100.00 | 5,210.00 | 4,957.90 | 72,982 |
| 2026-03-11 | 5,020.00 | 5,300.00 | 4,920.00 | 5,300.00 | 5,043.55 | 150,510 |
| 2026-03-10 | 4,890.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,748.55 | 92,944 |
| 2026-03-09 | 5,000.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,596.29 | 407,042 |
| 2026-03-06 | 5,050.00 | 5,300.00 | 5,000.00 | 5,190.00 | 4,938.87 | 435,632 |
| 2026-03-05 | 5,150.00 | 5,240.00 | 5,070.00 | 5,160.00 | 4,910.32 | 267,800 |
| 2026-03-04 | 5,190.00 | 5,250.00 | 5,040.00 | 5,150.00 | 4,900.81 | 408,186 |
| 2026-03-03 | 5,300.00 | 5,300.00 | 5,190.00 | 5,210.00 | 4,957.90 | 172,046 |
| 2026-03-02 | 5,120.00 | 5,360.00 | 5,100.00 | 5,360.00 | 5,100.65 | 428,907 |
| 2026-02-27 | 5,400.00 | 5,440.00 | 5,250.00 | 5,380.00 | 5,119.68 | 160,198 |
| 2026-02-26 | 5,380.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,138.71 | 94,632 |
| 2026-02-25 | 5,600.00 | 5,600.00 | 5,370.00 | 5,380.00 | 5,119.68 | 135,915 |
| 2026-02-24 | 5,290.00 | 5,600.00 | 5,260.00 | 5,500.00 | 5,233.87 | 219,286 |
| 2026-02-23 | 5,310.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,024.52 | 111,345 |
| 2026-02-13 | 5,190.00 | 5,390.00 | 5,190.00 | 5,310.00 | 5,053.06 | 95,108 |
| 2026-02-12 | 5,250.00 | 5,590.00 | 5,230.00 | 5,370.00 | 5,110.16 | 204,511 |
| 2026-02-11 | 5,100.00 | 5,350.00 | 5,020.00 | 5,250.00 | 4,995.97 | 114,076 |
| 2026-02-10 | 5,120.00 | 5,160.00 | 4,920.00 | 5,100.00 | 4,853.23 | 246,980 |
| 2026-02-09 | 5,160.00 | 5,190.00 | 5,040.00 | 5,120.00 | 4,872.26 | 66,726 |
| 2026-02-06 | 5,140.00 | 5,180.00 | 5,000.00 | 5,160.00 | 4,910.32 | 290,837 |
| 2026-02-05 | 5,250.00 | 5,250.00 | 5,100.00 | 5,200.00 | 4,948.39 | 222,354 |
| 2026-02-04 | 5,290.00 | 5,320.00 | 4,960.00 | 5,250.00 | 4,995.97 | 356,053 |
| 2026-02-03 | 5,280.00 | 5,500.00 | 5,220.00 | 5,270.00 | 5,015.00 | 304,536 |
| 2026-02-02 | 5,330.00 | 5,560.00 | 5,240.00 | 5,330.00 | 5,072.10 | 322,477 |
| 2026-01-30 | 5,570.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,300.48 | 1,532,832 |
| 2026-01-29 | 5,710.00 | 5,980.00 | 5,680.00 | 5,980.00 | 5,690.65 | 202,472 |
| 2026-01-28 | 5,700.00 | 6,100.00 | 5,700.00 | 5,890.00 | 5,605.00 | 89,391 |
| 2026-01-27 | 5,890.00 | 5,890.00 | 5,600.00 | 5,710.00 | 5,433.71 | 260,619 |
| 2026-01-26 | 6,040.00 | 6,050.00 | 5,800.00 | 5,890.00 | 5,605.00 | 111,580 |
| 2026-01-23 | 6,050.00 | 6,100.00 | 5,950.00 | 6,040.00 | 5,747.74 | 175,000 |
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.