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
2024-11-114,420.004,480.004,400.004,410.003,916.84120,300
2024-11-084,550.004,550.004,420.004,430.003,934.6079,900
2024-11-074,440.004,470.004,410.004,450.003,952.37168,800
2024-11-064,470.004,490.004,400.004,460.003,961.2535,400
2024-11-054,350.004,500.004,290.004,460.003,961.25148,600
2024-11-044,410.004,410.004,250.004,320.003,836.9052,700
2024-11-014,400.004,400.004,250.004,320.003,836.90175,400
2024-10-314,310.004,560.004,300.004,370.003,881.3191,600
2024-10-304,400.004,480.004,270.004,310.003,828.02136,000
2024-10-294,550.004,590.004,320.004,440.003,943.48146,600
2024-10-284,660.004,660.004,540.004,550.004,041.1828,800
2024-10-254,590.004,670.004,590.004,600.004,085.5925,900
2024-10-244,590.004,700.004,570.004,590.004,076.7123,300
2024-10-234,690.004,690.004,580.004,590.004,076.7153,200
2024-10-224,680.004,680.004,550.004,590.004,076.7132,800
2024-10-214,660.004,660.004,570.004,640.004,121.1245,500
2024-10-184,720.004,720.004,610.004,640.004,121.1256,600
2024-10-174,700.004,700.004,560.004,640.004,121.1262,800
2024-10-164,750.004,750.004,590.004,600.004,085.5955,100
2024-10-154,760.004,760.004,610.004,690.004,165.5367,200
2024-10-144,710.004,790.004,700.004,710.004,183.2990,300
2024-10-114,800.004,800.004,700.004,760.004,227.7040,200
2024-10-104,780.004,820.004,740.004,760.004,227.7078,800
2024-10-094,800.004,850.004,770.004,780.004,245.4669,900
2024-10-084,830.004,830.004,760.004,780.004,245.4657,500
2024-10-074,840.004,860.004,800.004,810.004,272.1125,800
2024-10-044,800.004,830.004,790.004,810.004,272.1118,400
2024-10-034,880.004,880.004,790.004,830.004,289.8752,400
2024-10-024,800.004,870.004,780.004,830.004,289.8758,800
2024-10-014,890.004,890.004,830.004,850.004,307.6364,800
2024-09-304,870.004,900.004,830.004,860.004,316.5244,900
2024-09-274,890.004,890.004,860.004,870.004,325.4078,400
2024-09-264,930.004,960.004,880.004,880.004,334.2839,300
2024-09-254,860.004,910.004,860.004,880.004,334.2852,800
2024-09-244,900.004,900.004,560.004,890.004,343.1641,700
2024-09-234,860.004,890.004,810.004,880.004,334.286,800
2024-09-204,850.004,950.004,850.004,900.004,352.0455,500
2024-09-194,840.004,900.004,830.004,850.004,307.6321,900
2024-09-184,870.004,880.004,820.004,830.004,289.8750,300
2024-09-174,910.004,910.004,840.004,850.004,307.6328,300
2024-09-164,850.004,910.004,850.004,890.004,343.1631,900
2024-09-134,900.004,900.004,840.004,850.004,307.639,800
2024-09-124,840.004,910.004,830.004,840.004,298.7511,400
2024-09-114,810.004,850.004,790.004,820.004,280.9949,500
2024-09-104,940.004,940.004,790.004,850.004,307.63128,800
2024-09-094,950.004,970.004,850.004,940.004,387.5730,100
2024-09-065,030.005,070.004,930.004,970.004,414.2218,900
2024-09-055,020.005,100.004,990.005,030.004,467.51113,400
2024-09-045,000.005,100.004,980.005,060.004,494.15236,900
2024-08-304,910.004,940.004,870.004,920.004,369.81163,100
2024-08-294,880.004,880.004,800.004,850.004,307.6360,000
2024-08-284,890.004,900.004,800.004,870.004,325.4089,800
2024-08-274,810.004,840.004,800.004,820.004,280.99170,000
2024-08-264,840.004,850.004,790.004,810.004,272.1156,600
2024-08-234,900.004,910.004,770.004,810.004,272.11234,900
2024-08-224,980.004,980.004,900.004,920.004,369.81103,000
2024-08-214,990.004,990.004,950.004,960.004,405.3357,300
2024-08-205,000.005,030.004,970.004,990.004,431.9880,000
2024-08-194,990.005,000.004,910.004,960.004,405.3370,700
2024-08-164,860.004,980.004,860.004,980.004,423.10334,300
← NewerPage 9 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.