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
2025-02-114,460.004,490.004,410.004,490.003,987.8945,700
2025-02-104,410.004,480.004,410.004,460.003,961.2576,500
2025-02-074,390.004,480.004,390.004,460.003,961.2543,400
2025-02-064,400.004,420.004,380.004,390.003,899.0825,100
2025-02-054,360.004,460.004,350.004,400.003,907.9611,300
2025-02-044,350.004,480.004,280.004,450.003,952.3757,600
2025-02-034,260.004,390.004,260.004,350.003,863.558,500
2025-01-244,360.004,400.004,360.004,380.003,890.1925,700
2025-01-234,410.004,410.004,350.004,380.003,890.1917,900
2025-01-224,420.004,420.004,360.004,370.003,881.3112,800
2025-01-214,440.004,440.004,360.004,390.003,899.0854,400
2025-01-204,430.004,440.004,370.004,410.003,916.8417,700
2025-01-174,440.004,440.004,380.004,420.003,925.7218,800
2025-01-164,370.004,460.004,320.004,390.003,899.0817,700
2025-01-154,430.004,430.004,350.004,370.003,881.3119,800
2025-01-144,420.004,420.004,310.004,370.003,881.3113,600
2025-01-134,360.004,460.004,300.004,360.003,872.4385,000
2025-01-104,480.004,500.004,400.004,420.003,925.7227,700
2025-01-094,410.004,510.004,410.004,440.003,943.4840,000
2025-01-084,420.004,490.004,350.004,490.003,987.8925,400
2025-01-074,450.004,460.004,350.004,390.003,899.08112,200
2025-01-064,410.004,470.004,400.004,450.003,952.3714,600
2025-01-034,460.004,490.004,440.004,450.003,952.3721,300
2025-01-024,430.004,490.004,430.004,470.003,970.1317,700
2024-12-314,480.004,490.004,440.004,450.003,952.3720,800
2024-12-304,500.004,520.004,450.004,480.003,979.0160,700
2024-12-274,500.004,520.004,450.004,500.003,996.7722,300
2024-12-264,460.004,600.004,420.004,500.003,996.77182,300
2024-12-254,470.004,480.004,420.004,450.003,952.37132,200
2024-12-244,510.004,510.004,460.004,470.003,970.1350,400
2024-12-234,470.004,550.004,470.004,520.004,014.5446,700
2024-12-204,440.004,500.004,440.004,490.003,987.8922,800
2024-12-194,480.004,510.004,410.004,460.003,961.254,300
2024-12-184,530.004,530.004,460.004,520.004,014.5410,000
2024-12-174,530.004,530.004,430.004,490.003,987.893,400
2024-12-164,510.004,540.004,470.004,500.003,996.7712,200
2024-12-134,500.004,520.004,470.004,510.004,005.6615,100
2024-12-124,500.004,520.004,460.004,510.004,005.6631,600
2024-12-114,540.004,580.004,450.004,520.004,014.5439,400
2024-12-104,450.004,610.004,450.004,550.004,041.1845,500
2024-12-094,500.004,550.004,430.004,510.004,005.6630,600
2024-12-064,570.004,580.004,500.004,500.003,996.77162,100
2024-12-054,570.004,570.004,510.004,570.004,058.9515,900
2024-12-044,480.004,670.004,480.004,520.004,014.54444,100
2024-12-034,490.004,560.004,480.004,480.003,979.019,200
2024-12-024,490.004,500.004,400.004,500.003,996.7749,000
2024-11-294,520.004,520.004,490.004,500.003,996.7750,400
2024-11-284,550.004,560.004,470.004,500.003,996.7751,400
2024-11-274,500.004,560.004,470.004,500.003,996.7795,000
2024-11-264,440.004,580.004,360.004,510.004,005.6651,700
2024-11-254,450.004,480.004,430.004,460.003,961.2554,500
2024-11-224,460.004,480.004,400.004,460.003,961.25177,400
2024-11-214,470.004,480.004,420.004,450.003,952.3738,500
2024-11-204,460.004,460.004,420.004,450.003,952.3726,300
2024-11-194,480.004,480.004,400.004,440.003,943.4887,100
2024-11-184,480.004,480.004,400.004,440.003,943.4849,100
2024-11-154,400.004,450.004,380.004,430.003,934.60200,400
2024-11-144,550.004,550.004,270.004,430.003,934.60115,000
2024-11-134,380.004,470.004,380.004,430.003,934.6044,800
2024-11-124,480.004,480.004,400.004,430.003,934.6014,000
← NewerPage 8 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.