Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HII.VN stock page

An Phat Yen Bai Mineral & Plastic JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-284,660.004,670.004,560.004,670.004,444.0353,908
2025-10-274,670.004,670.004,600.004,670.004,444.0333,318
2025-10-244,650.004,690.004,600.004,680.004,453.5519,108
2025-10-234,600.004,640.004,570.004,640.004,415.4824,502
2025-10-224,560.004,590.004,540.004,570.004,348.8711,303
2025-10-214,520.004,640.004,490.004,560.004,339.3585,727
2025-10-204,630.004,630.004,540.004,550.004,329.84226,602
2025-10-174,600.004,670.004,570.004,610.004,386.9449,600
2025-10-164,600.004,700.004,600.004,660.004,434.5212,700
2025-10-154,640.004,690.004,590.004,650.004,425.00116,027
2025-10-144,610.004,680.004,600.004,650.004,425.0064,306
2025-10-134,600.004,700.004,600.004,680.004,453.5590,403
2025-10-104,800.004,800.004,700.004,700.004,472.5860,701
2025-10-094,660.004,810.004,630.004,800.004,567.74245,201
2025-10-084,640.004,690.004,640.004,660.004,434.52126,100
2025-10-074,680.004,780.004,650.004,690.004,463.06111,700
2025-10-064,680.004,740.004,640.004,700.004,472.5834,896
2025-10-034,690.004,840.004,660.004,680.004,453.55205,404
2025-10-024,710.004,770.004,690.004,690.004,463.0657,300
2025-10-014,760.004,760.004,700.004,740.004,510.656,700
2025-09-304,840.004,840.004,700.004,730.004,501.1323,705
2025-09-294,810.004,840.004,740.004,800.004,567.7438,333
2025-09-264,740.004,850.004,740.004,800.004,567.74630,233
2025-09-254,740.004,780.004,730.004,750.004,520.161,086,724
2025-09-244,820.004,830.004,740.004,790.004,558.2360,549
2025-09-234,810.004,810.004,710.004,750.004,520.1649,946
2025-09-224,790.004,790.004,700.004,750.004,520.161,336,614
2025-09-194,750.004,830.004,750.004,780.004,548.7116,003
2025-09-184,840.004,840.004,700.004,750.004,520.1618,998
2025-09-174,890.004,890.004,720.004,820.004,586.77120,045
2025-09-164,720.004,890.004,610.004,870.004,634.35160,945
2025-09-154,700.004,790.004,670.004,740.004,510.6571,500
2025-09-124,690.004,750.004,670.004,700.004,472.5851,562
2025-09-114,800.004,800.004,630.004,690.004,463.0656,657
2025-09-104,700.004,770.004,670.004,690.004,463.0629,401
2025-09-094,700.004,730.004,660.004,700.004,472.5860,887
2025-09-084,830.004,860.004,720.004,730.004,501.1382,007
2025-09-054,740.004,990.004,680.004,820.004,586.77878,839
2025-09-044,720.004,740.004,700.004,720.004,491.61123,208
2025-09-034,620.004,900.004,610.004,720.004,491.61283,927
2025-08-294,550.004,650.004,550.004,620.004,396.4549,300
2025-08-284,610.004,690.004,590.004,620.004,396.4523,900
2025-08-274,730.004,730.004,630.004,640.004,415.489,523
2025-08-264,650.004,680.004,500.004,650.004,425.0022,240
2025-08-254,590.004,690.004,560.004,600.004,377.4232,109
2025-08-224,680.004,700.004,500.004,590.004,367.9079,200
2025-08-214,720.004,720.004,600.004,690.004,463.06211,190
2025-08-204,720.004,740.004,620.004,690.004,463.06211,277
2025-08-194,680.004,750.004,670.004,730.004,501.13201,702
2025-08-184,750.004,750.004,670.004,720.004,491.61171,027
2025-08-154,750.004,780.004,690.004,730.004,501.13196,602
2025-08-144,770.004,770.004,690.004,750.004,520.16233,604
2025-08-134,710.004,810.004,680.004,730.004,501.13174,464
2025-08-124,720.004,750.004,690.004,710.004,482.10241,502
2025-08-114,730.004,760.004,680.004,740.004,510.65260,390
2025-08-084,650.004,760.004,650.004,730.004,501.13319,817
2025-08-074,700.004,740.004,650.004,700.004,472.58190,112
2025-08-064,710.004,730.004,670.004,700.004,472.58136,110
2025-08-054,710.004,820.004,630.004,700.004,472.58362,202
2025-08-044,980.004,980.004,500.004,710.004,482.10376,606
← NewerPage 5 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-12300.0000 VND
2025-05-27300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.