An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,040.00 | 6,320.00 | 5,960.00 | 6,150.00 | 5,852.42 | 269,815 |
| 2026-01-21 | 5,950.00 | 6,080.00 | 5,880.00 | 5,940.00 | 5,652.58 | 259,286 |
| 2026-01-20 | 5,900.00 | 6,090.00 | 5,900.00 | 5,930.00 | 5,643.06 | 242,260 |
| 2026-01-19 | 5,990.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,614.52 | 242,560 |
| 2026-01-16 | 6,110.00 | 6,130.00 | 5,940.00 | 5,970.00 | 5,681.13 | 200,490 |
| 2026-01-15 | 6,100.00 | 6,100.00 | 5,920.00 | 5,990.00 | 5,700.16 | 269,536 |
| 2026-01-14 | 6,300.00 | 6,300.00 | 5,950.00 | 6,000.00 | 5,709.68 | 431,033 |
| 2026-01-13 | 5,720.00 | 6,090.00 | 5,720.00 | 6,090.00 | 5,795.32 | 335,955 |
| 2026-01-12 | 5,720.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,424.19 | 330,277 |
| 2026-01-09 | 6,050.00 | 6,050.00 | 5,690.00 | 5,720.00 | 5,443.23 | 433,725 |
| 2026-01-08 | 5,990.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,700.16 | 349,667 |
| 2026-01-07 | 6,050.00 | 6,050.00 | 5,890.00 | 5,910.00 | 5,624.03 | 283,360 |
| 2026-01-06 | 5,830.00 | 6,010.00 | 5,820.00 | 5,910.00 | 5,624.03 | 264,321 |
| 2026-01-05 | 6,150.00 | 6,180.00 | 5,820.00 | 5,830.00 | 5,547.90 | 324,084 |
| 2025-12-31 | 6,330.00 | 6,360.00 | 6,100.00 | 6,150.00 | 5,852.42 | 180,077 |
| 2025-12-30 | 6,400.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,023.71 | 193,218 |
| 2025-12-29 | 6,010.00 | 6,400.00 | 5,920.00 | 6,400.00 | 6,090.32 | 271,916 |
| 2025-12-26 | 6,230.00 | 6,230.00 | 5,850.00 | 6,010.00 | 5,719.19 | 643,582 |
| 2025-12-25 | 6,360.00 | 6,600.00 | 6,250.00 | 6,290.00 | 5,985.65 | 236,494 |
| 2025-12-24 | 6,200.00 | 6,300.00 | 6,170.00 | 6,300.00 | 5,995.16 | 222,586 |
| 2025-12-23 | 6,310.00 | 6,590.00 | 6,170.00 | 6,250.00 | 5,947.58 | 524,121 |
| 2025-12-22 | 6,500.00 | 6,700.00 | 6,130.00 | 6,310.00 | 6,004.68 | 537,873 |
| 2025-12-19 | 7,180.00 | 7,180.00 | 6,490.00 | 6,500.00 | 6,185.48 | 573,245 |
| 2025-12-18 | 6,800.00 | 6,970.00 | 6,600.00 | 6,970.00 | 6,632.74 | 1,132,000 |
| 2025-12-17 | 6,290.00 | 6,520.00 | 6,120.00 | 6,520.00 | 6,204.52 | 317,710 |
| 2025-12-16 | 6,270.00 | 6,430.00 | 6,000.00 | 6,100.00 | 5,804.84 | 944,363 |
| 2025-12-15 | 7,000.00 | 7,100.00 | 6,440.00 | 6,440.00 | 6,128.39 | 976,382 |
| 2025-12-12 | 7,150.00 | 7,440.00 | 6,920.00 | 6,920.00 | 6,585.16 | 1,161,986 |
| 2025-12-11 | 7,440.00 | 7,790.00 | 7,440.00 | 7,440.00 | 7,080.00 | 1,811,019 |
| 2025-12-10 | 8,000.00 | 8,210.00 | 7,990.00 | 7,990.00 | 7,603.39 | 840,559 |
| 2025-12-09 | 9,010.00 | 9,200.00 | 8,590.00 | 8,590.00 | 8,174.35 | 1,205,554 |
| 2025-12-08 | 9,220.00 | 9,230.00 | 9,000.00 | 9,230.00 | 8,783.39 | 2,295,810 |
| 2025-12-05 | 8,630.00 | 8,630.00 | 8,410.00 | 8,630.00 | 8,212.42 | 1,562,355 |
| 2025-12-04 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,679.52 | 207,480 |
| 2025-12-03 | 7,120.00 | 7,550.00 | 7,120.00 | 7,550.00 | 7,184.68 | 367,059 |
| 2025-12-02 | 7,060.00 | 7,190.00 | 7,050.00 | 7,060.00 | 6,718.39 | 491,490 |
| 2025-12-01 | 7,050.00 | 7,490.00 | 7,020.00 | 7,060.00 | 6,718.39 | 728,390 |
| 2025-11-28 | 7,410.00 | 7,450.00 | 7,040.00 | 7,050.00 | 6,708.87 | 727,153 |
| 2025-11-27 | 7,040.00 | 7,520.00 | 6,960.00 | 7,350.00 | 6,994.35 | 736,803 |
| 2025-11-26 | 6,900.00 | 7,410.00 | 6,650.00 | 7,030.00 | 6,689.84 | 1,159,027 |
| 2025-11-25 | 7,440.00 | 7,890.00 | 6,930.00 | 6,930.00 | 6,594.68 | 1,375,649 |
| 2025-11-24 | 7,000.00 | 7,760.00 | 6,920.00 | 7,450.00 | 7,089.52 | 1,629,059 |
| 2025-11-21 | 7,150.00 | 7,260.00 | 6,870.00 | 7,260.00 | 6,908.71 | 1,524,435 |
| 2025-11-20 | 6,780.00 | 6,790.00 | 6,520.00 | 6,790.00 | 6,461.45 | 1,649,671 |
| 2025-11-19 | 6,200.00 | 6,350.00 | 5,820.00 | 6,350.00 | 6,042.74 | 1,907,073 |
| 2025-11-18 | 5,750.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,652.58 | 974,717 |
| 2025-11-17 | 5,200.00 | 5,560.00 | 5,200.00 | 5,560.00 | 5,290.97 | 1,109,582 |
| 2025-11-14 | 5,180.00 | 5,240.00 | 5,150.00 | 5,200.00 | 4,948.39 | 263,558 |
| 2025-11-13 | 5,190.00 | 5,310.00 | 5,120.00 | 5,190.00 | 4,938.87 | 289,802 |
| 2025-11-12 | 4,940.00 | 5,200.00 | 4,940.00 | 5,200.00 | 4,948.39 | 533,135 |
| 2025-11-11 | 4,940.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,710.48 | 112,562 |
| 2025-11-10 | 5,120.00 | 5,120.00 | 4,890.00 | 4,930.00 | 4,691.45 | 244,591 |
| 2025-11-07 | 5,150.00 | 5,180.00 | 4,970.00 | 5,010.00 | 4,767.58 | 397,240 |
| 2025-11-06 | 5,190.00 | 5,200.00 | 5,030.00 | 5,070.00 | 4,824.68 | 344,803 |
| 2025-11-05 | 5,200.00 | 5,220.00 | 5,080.00 | 5,190.00 | 4,938.87 | 218,872 |
| 2025-11-04 | 5,310.00 | 5,340.00 | 4,930.00 | 5,150.00 | 4,900.81 | 559,550 |
| 2025-11-03 | 5,610.00 | 5,610.00 | 5,270.00 | 5,300.00 | 5,043.55 | 974,665 |
| 2025-10-31 | 5,250.00 | 5,260.00 | 5,220.00 | 5,260.00 | 5,005.48 | 1,098,878 |
| 2025-10-30 | 4,650.00 | 5,030.00 | 4,650.00 | 4,920.00 | 4,681.94 | 174,369 |
| 2025-10-29 | 4,740.00 | 4,740.00 | 4,690.00 | 4,710.00 | 4,482.10 | 78,817 |
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.