An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,890.00 | 9,510.00 | 8,890.00 | 9,510.00 | 9,510.00 | 675,800 |
| 2026-10-15 | 9,090.00 | 9,250.00 | 8,850.00 | 8,890.00 | 8,890.00 | 386,900 |
| 2026-10-14 | 9,330.00 | 9,330.00 | 9,030.00 | 9,090.00 | 9,090.00 | 305,200 |
| 2026-10-13 | 9,270.00 | 9,480.00 | 9,100.00 | 9,230.00 | 9,230.00 | 616,200 |
| 2026-10-12 | 8,810.00 | 9,350.00 | 8,810.00 | 9,220.00 | 9,220.00 | 515,400 |
| 2026-10-09 | 8,770.00 | 8,840.00 | 8,560.00 | 8,810.00 | 8,810.00 | 396,500 |
| 2026-10-08 | 9,000.00 | 9,040.00 | 8,800.00 | 8,810.00 | 8,810.00 | 490,400 |
| 2026-10-07 | 8,520.00 | 9,070.00 | 8,520.00 | 9,010.00 | 9,010.00 | 860,900 |
| 2026-10-06 | 8,780.00 | 8,990.00 | 8,460.00 | 8,690.00 | 8,690.00 | 423,900 |
| 2026-10-05 | 8,800.00 | 9,050.00 | 8,650.00 | 8,780.00 | 8,780.00 | 844,500 |
| 2026-10-02 | 9,540.00 | 9,640.00 | 8,850.00 | 8,850.00 | 8,850.00 | 854,600 |
| 2026-10-01 | 9,460.00 | 9,670.00 | 9,310.00 | 9,510.00 | 9,510.00 | 396,600 |
| 2026-09-30 | 9,850.00 | 9,900.00 | 9,220.00 | 9,450.00 | 9,450.00 | 599,400 |
| 2026-09-29 | 9,600.00 | 9,820.00 | 9,450.00 | 9,810.00 | 9,810.00 | 703,300 |
| 2026-09-28 | 10,450.00 | 10,450.00 | 9,820.00 | 9,820.00 | 9,820.00 | 900,100 |
| 2026-09-25 | 10,600.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 702,200 |
| 2026-09-24 | 11,050.00 | 11,050.00 | 10,550.00 | 10,650.00 | 10,650.00 | 933,000 |
| 2026-09-23 | 11,150.00 | 11,450.00 | 11,000.00 | 11,050.00 | 11,050.00 | 528,600 |
| 2026-09-22 | 11,800.00 | 11,800.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,096,900 |
| 2026-09-21 | 10,600.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 525,200 |
| 2026-09-18 | 10,450.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 576,900 |
| 2026-09-17 | 10,800.00 | 10,850.00 | 10,250.00 | 10,300.00 | 10,300.00 | 1,044,500 |
| 2026-09-16 | 10,850.00 | 11,250.00 | 10,750.00 | 10,850.00 | 10,850.00 | 691,900 |
| 2026-09-15 | 11,500.00 | 11,500.00 | 10,700.00 | 10,950.00 | 10,950.00 | 808,900 |
| 2026-09-14 | 10,250.00 | 11,000.00 | 10,150.00 | 10,950.00 | 10,950.00 | 1,558,900 |
| 2026-09-11 | 10,650.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 960,400 |
| 2026-09-10 | 9,900.00 | 10,550.00 | 9,750.00 | 10,550.00 | 10,550.00 | 838,900 |
| 2026-09-09 | 10,000.00 | 10,300.00 | 9,880.00 | 9,900.00 | 9,900.00 | 1,605,700 |
| 2026-09-08 | 9,000.00 | 9,630.00 | 8,990.00 | 9,630.00 | 9,630.00 | 782,100 |
| 2026-09-07 | 8,940.00 | 9,250.00 | 8,930.00 | 9,000.00 | 9,000.00 | 416,200 |
| 2026-09-04 | 8,900.00 | 8,980.00 | 8,890.00 | 8,910.00 | 8,910.00 | 302,400 |
| 2026-09-03 | 8,880.00 | 8,980.00 | 8,820.00 | 8,940.00 | 8,940.00 | 436,800 |
| 2026-08-28 | 8,600.00 | 8,900.00 | 8,360.00 | 8,800.00 | 8,800.00 | 515,800 |
| 2026-08-27 | 8,910.00 | 9,030.00 | 8,290.00 | 8,600.00 | 8,600.00 | 934,400 |
| 2026-08-26 | 9,290.00 | 9,290.00 | 8,910.00 | 8,910.00 | 8,910.00 | 568,200 |
| 2026-08-25 | 9,290.00 | 9,500.00 | 9,140.00 | 9,210.00 | 9,210.00 | 493,000 |
| 2026-08-24 | 8,870.00 | 9,280.00 | 8,800.00 | 9,220.00 | 9,220.00 | 699,700 |
| 2026-08-21 | 8,880.00 | 8,880.00 | 8,750.00 | 8,840.00 | 8,840.00 | 428,500 |
| 2026-08-20 | 8,890.00 | 8,890.00 | 8,730.00 | 8,850.00 | 8,850.00 | 305,500 |
| 2026-08-19 | 8,690.00 | 8,970.00 | 8,580.00 | 8,800.00 | 8,800.00 | 485,000 |
| 2026-08-18 | 8,550.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,600.00 | 304,800 |
| 2026-08-17 | 8,640.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | 424,900 |
| 2026-08-14 | 8,870.00 | 8,890.00 | 8,510.00 | 8,600.00 | 8,600.00 | 778,500 |
| 2026-08-13 | 8,850.00 | 9,000.00 | 8,730.00 | 8,870.00 | 8,870.00 | 499,200 |
| 2026-08-12 | 9,340.00 | 9,410.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,129,700 |
| 2026-08-11 | 9,600.00 | 9,750.00 | 9,250.00 | 9,390.00 | 9,390.00 | 900,700 |
| 2026-08-10 | 8,650.00 | 9,200.00 | 8,640.00 | 9,200.00 | 9,200.00 | 1,104,500 |
| 2026-08-07 | 8,850.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | 686,000 |
| 2026-08-06 | 9,250.00 | 9,250.00 | 8,670.00 | 8,850.00 | 8,850.00 | 1,606,700 |
| 2026-08-05 | 8,670.00 | 8,670.00 | 8,500.00 | 8,670.00 | 8,670.00 | 3,471,100 |
| 2026-08-04 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 484,600 |
| 2026-08-03 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 80,700 |
| 2026-07-31 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 262,300 |
| 2026-07-30 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 286,300 |
| 2026-07-29 | 6,150.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 334,600 |
| 2026-07-28 | 6,200.00 | 6,250.00 | 5,910.00 | 6,130.00 | 6,130.00 | 332,700 |
| 2026-07-27 | 6,540.00 | 6,540.00 | 6,180.00 | 6,210.00 | 6,210.00 | 575,100 |
| 2026-07-24 | 5,810.00 | 6,120.00 | 5,810.00 | 6,120.00 | 6,120.00 | 1,121,200 |
| 2026-07-23 | 5,740.00 | 5,750.00 | 5,640.00 | 5,720.00 | 5,720.00 | 59,500 |
| 2026-07-22 | 5,610.00 | 5,790.00 | 5,610.00 | 5,740.00 | 5,740.00 | 137,400 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 300.0000 VND |
| 2025-05-27 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.