Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-05-124,190.004,430.004,150.004,190.003,721.4422,902
2025-05-094,170.004,200.004,140.004,170.003,703.6817,904
2025-05-084,090.004,200.004,090.004,160.003,694.8032,914
2025-05-074,090.004,100.004,050.004,070.003,614.8636,301
2025-05-064,130.004,150.004,020.004,060.003,605.9886,900
2025-05-054,100.004,140.004,000.004,130.003,668.1525,628
2025-04-294,240.004,240.004,110.004,160.003,694.8022,200
2025-04-284,300.004,300.004,140.004,190.003,721.44800
2025-04-254,150.004,170.004,090.004,150.003,685.9118,100
2025-04-244,160.004,200.004,090.004,150.003,685.9127,100
2025-04-233,970.004,250.003,970.004,160.003,694.8041,400
2025-04-224,280.004,280.004,050.004,150.003,685.9110,900
2025-04-214,360.004,360.004,200.004,200.003,730.3242,800
2025-04-184,280.004,280.004,150.004,260.003,783.6110,000
2025-04-174,030.004,390.003,990.004,220.003,748.09571,500
2025-04-164,080.004,290.004,080.004,280.003,801.384,700
2025-04-154,340.004,340.004,140.004,290.003,810.26111,900
2025-04-144,270.004,360.004,070.004,200.003,730.32440,500
2025-04-114,430.004,430.004,040.004,280.003,801.38117,700
2025-04-104,170.004,170.004,170.004,170.003,703.68533,800
2025-04-093,660.003,910.003,660.003,900.003,463.87303,000
2025-04-083,930.004,210.003,930.003,930.003,490.52311,300
2025-04-044,000.004,290.004,000.004,220.003,748.09116,600
2025-04-034,570.004,570.004,300.004,300.003,819.14217,900
2025-04-024,610.004,670.004,600.004,620.004,103.3529,000
2025-04-014,620.004,670.004,600.004,620.004,103.3551,500
2025-03-314,600.004,670.004,600.004,620.004,103.3520,900
2025-03-284,660.004,660.004,500.004,640.004,121.1234,900
2025-03-274,700.004,700.004,580.004,670.004,147.763,582,300
2025-03-264,690.004,700.004,690.004,700.004,174.413,615,500
2025-03-254,630.004,730.004,600.004,700.004,174.4150,700
2025-03-244,600.004,700.004,600.004,630.004,112.246,300
2025-03-214,610.004,630.004,600.004,600.004,085.5924,500
2025-03-204,640.004,640.004,500.004,610.004,094.47131,200
2025-03-194,620.004,630.004,570.004,620.004,103.3596,700
2025-03-184,610.004,620.004,540.004,620.004,103.3585,500
2025-03-174,520.004,620.004,520.004,590.004,076.714,700
2025-03-144,600.004,630.004,500.004,560.004,050.0634,600
2025-03-134,610.004,620.004,580.004,600.004,085.59160,100
2025-03-124,610.004,650.004,600.004,600.004,085.59113,600
2025-03-114,680.004,680.004,590.004,620.004,103.3566,100
2025-03-104,680.004,680.004,600.004,650.004,130.0014,600
2025-03-074,680.004,680.004,620.004,680.004,156.6518,300
2025-03-064,600.004,800.004,590.004,680.004,156.65200,400
2025-03-054,620.004,620.004,520.004,600.004,085.59293,700
2025-03-044,590.004,650.004,590.004,610.004,094.4768,900
2025-03-034,690.004,690.004,600.004,600.004,085.59131,300
2025-02-284,660.004,700.004,600.004,630.004,112.2416,000
2025-02-274,700.004,700.004,650.004,660.004,138.888,500
2025-02-264,740.004,790.004,640.004,700.004,174.4118,100
2025-02-254,610.004,740.004,610.004,740.004,209.94113,000
2025-02-244,620.004,670.004,590.004,670.004,147.76152,500
2025-02-214,760.004,760.004,620.004,680.004,156.6511,600
2025-02-204,620.004,800.004,620.004,640.004,121.1243,100
2025-02-194,650.004,650.004,590.004,620.004,103.3514,400
2025-02-184,580.004,630.004,510.004,610.004,094.4766,000
2025-02-174,550.004,660.004,550.004,580.004,067.8322,200
2025-02-144,570.004,610.004,540.004,580.004,067.83415,900
2025-02-134,490.004,570.004,480.004,570.004,058.9576,200
2025-02-124,480.004,500.004,460.004,490.003,987.8944,800
← NewerPage 7 of 21 · 1,249 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.