Pro 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
2025-08-014,780.005,000.004,680.004,780.004,548.71326,322
2025-07-314,750.004,780.004,600.004,680.004,453.55380,673
2025-07-304,440.004,650.004,380.004,650.004,425.002,892,966
2025-07-294,540.004,540.004,430.004,430.004,215.65189,822
2025-07-284,500.004,600.004,450.004,510.004,291.77279,612
2025-07-254,450.004,470.004,430.004,470.004,253.71148,943
2025-07-244,400.004,540.004,400.004,450.004,234.68317,810
2025-07-234,380.004,450.004,360.004,390.004,177.58132,191
2025-07-224,400.004,400.004,370.004,370.004,158.5546,601
2025-07-214,430.004,440.004,380.004,420.004,206.1364,270
2025-07-184,450.004,450.004,310.004,430.004,215.65180,304
2025-07-174,370.004,420.004,370.004,400.004,187.10241,909
2025-07-164,360.004,380.004,350.004,360.004,149.0367,901
2025-07-154,330.004,370.004,320.004,350.004,139.52133,350
2025-07-144,350.004,350.004,290.004,320.004,110.9766,102
2025-07-114,360.004,400.004,310.004,320.004,110.97119,303
2025-07-104,190.004,370.004,190.004,360.004,149.03200,103
2025-07-094,270.004,270.004,230.004,240.004,034.8466,103
2025-07-084,170.004,240.004,170.004,220.004,015.81236,328
2025-07-074,190.004,190.004,150.004,170.003,968.2330,918
2025-07-044,180.004,190.004,120.004,160.003,958.7187,400
2025-07-034,150.004,400.004,150.004,190.003,987.2681,601
2025-07-024,170.004,180.004,130.004,150.003,949.1938,401
2025-07-014,130.004,180.004,120.004,170.003,968.2323,601
2025-06-304,130.004,220.004,130.004,150.003,949.1957,300
2025-06-274,180.004,180.004,140.004,150.003,949.1929,102
2025-06-264,180.004,180.004,130.004,150.003,949.1925,861
2025-06-254,120.004,160.004,120.004,160.003,958.719,915
2025-06-244,140.004,150.004,110.004,150.003,949.1931,801
2025-06-234,130.004,190.004,110.004,140.003,939.6817,565
2025-06-204,180.004,180.004,120.004,140.003,939.6832,121
2025-06-194,130.004,180.004,050.004,180.003,977.7426,106
2025-06-184,200.004,200.004,100.004,190.003,987.2614,190
2025-06-174,190.004,220.004,070.004,200.003,996.7715,640
2025-06-164,110.004,220.004,030.004,190.003,987.2661,650
2025-06-134,240.004,240.004,090.004,100.003,901.6166,404
2025-06-124,240.004,240.004,190.004,230.004,025.3241,801
2025-06-114,200.004,230.004,170.004,200.003,996.7740,289
2025-06-104,240.004,240.004,190.004,220.004,015.8117,165
2025-06-094,290.004,290.004,170.004,240.004,034.8415,801
2025-06-064,200.004,300.004,200.004,260.004,053.8746,414
2025-06-054,170.004,230.004,170.004,210.004,006.2965,901
2025-06-044,180.004,210.004,180.004,200.003,996.7741,501
2025-06-034,160.004,230.004,100.004,200.003,996.7734,000
2025-06-024,270.004,270.004,180.004,230.004,025.329,000
2025-05-304,290.004,290.004,100.004,240.004,034.8427,242
2025-05-294,250.004,300.004,200.004,250.004,044.3525,702
2025-05-284,290.004,290.004,250.004,270.004,063.3911,853
2025-05-274,350.004,350.004,210.004,280.004,072.9051,345
2025-05-264,550.004,570.004,400.004,500.003,996.77102,903
2025-05-234,590.004,590.004,470.004,540.004,032.3086,558
2025-05-224,440.004,550.004,440.004,510.004,005.6666,763
2025-05-214,440.004,590.004,400.004,500.003,996.7793,808
2025-05-204,440.004,500.004,390.004,440.003,943.48147,500
2025-05-194,440.004,500.004,320.004,440.003,943.4867,503
2025-05-164,370.004,550.004,310.004,440.003,943.48173,552
2025-05-154,250.004,370.004,250.004,370.003,881.31231,532
2025-05-144,180.004,220.004,030.004,220.003,748.0926,157
2025-05-134,350.004,350.004,210.004,210.003,739.2012,513
2025-05-124,190.004,430.004,150.004,190.003,721.4422,902
← NewerPage 6 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.