Hanoi Plastics JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 16,207.20 | 16,258.98 | 15,534.06 | 15,948.30 | 15,400.00 | 468,400 |
| 2024-08-14 | 16,569.66 | 16,569.66 | 15,896.52 | 16,155.42 | 15,600.00 | 786,000 |
| 2024-08-13 | 16,673.22 | 16,776.78 | 16,517.88 | 16,517.88 | 15,950.00 | 54,700 |
| 2024-08-12 | 16,725.00 | 16,932.12 | 16,569.66 | 16,673.22 | 16,100.00 | 40,800 |
| 2024-08-09 | 16,517.88 | 16,673.22 | 16,362.54 | 16,673.22 | 16,100.00 | 65,500 |
| 2024-08-08 | 16,414.32 | 16,517.88 | 16,258.98 | 16,258.98 | 15,700.00 | 87,000 |
| 2024-08-07 | 16,517.88 | 16,569.66 | 16,258.98 | 16,466.10 | 15,900.00 | 61,500 |
| 2024-08-06 | 16,155.42 | 16,569.66 | 15,741.18 | 16,466.10 | 15,900.00 | 131,200 |
| 2024-08-05 | 16,828.56 | 16,828.56 | 15,844.74 | 16,155.42 | 15,600.00 | 246,200 |
| 2024-08-02 | 16,621.44 | 16,932.12 | 16,310.76 | 16,932.12 | 16,350.00 | 216,800 |
| 2024-08-01 | 17,501.70 | 17,501.70 | 16,621.44 | 17,087.46 | 16,500.00 | 378,600 |
| 2024-07-31 | 17,864.16 | 18,071.28 | 17,398.14 | 17,449.92 | 16,850.00 | 144,700 |
| 2024-07-30 | 17,812.38 | 18,330.19 | 17,657.04 | 17,812.38 | 17,200.00 | 348,600 |
| 2024-07-29 | 17,553.48 | 17,760.60 | 17,294.58 | 17,708.82 | 17,100.00 | 100,900 |
| 2024-07-26 | 17,553.48 | 17,553.48 | 17,346.36 | 17,449.92 | 16,850.00 | 43,100 |
| 2024-07-25 | 17,294.58 | 17,449.92 | 17,191.02 | 17,346.36 | 16,750.00 | 29,600 |
| 2024-07-24 | 17,139.24 | 17,501.70 | 16,932.12 | 17,501.70 | 16,900.00 | 156,100 |
| 2024-07-23 | 17,449.92 | 17,605.26 | 16,880.34 | 17,139.24 | 16,550.00 | 274,000 |
| 2024-07-22 | 17,657.04 | 17,760.60 | 17,242.80 | 17,346.36 | 16,750.00 | 149,400 |
| 2024-07-19 | 17,760.60 | 17,760.60 | 17,346.36 | 17,605.26 | 17,000.00 | 248,400 |
| 2024-07-18 | 17,915.94 | 17,915.94 | 17,346.36 | 17,864.16 | 17,250.00 | 613,800 |
| 2024-07-17 | 18,433.75 | 18,433.75 | 17,191.02 | 17,915.94 | 17,300.00 | 365,600 |
| 2024-07-16 | 18,485.53 | 18,640.87 | 18,071.28 | 18,433.75 | 17,800.00 | 194,700 |
| 2024-07-15 | 18,123.07 | 18,640.87 | 18,019.50 | 18,485.53 | 17,850.00 | 458,000 |
| 2024-07-12 | 18,278.41 | 18,278.41 | 17,915.94 | 18,071.28 | 17,450.00 | 143,600 |
| 2024-07-11 | 18,123.07 | 18,330.19 | 17,967.72 | 18,123.07 | 17,500.00 | 357,500 |
| 2024-07-10 | 18,226.63 | 18,226.63 | 17,915.94 | 17,967.72 | 17,350.00 | 241,500 |
| 2024-07-09 | 17,967.72 | 18,330.19 | 17,760.60 | 18,123.07 | 17,500.00 | 351,500 |
| 2024-07-08 | 18,123.07 | 18,123.07 | 17,605.26 | 17,760.60 | 17,150.00 | 219,400 |
| 2024-07-05 | 17,864.16 | 18,174.85 | 17,708.82 | 17,708.82 | 17,100.00 | 357,700 |
| 2024-07-04 | 17,915.94 | 17,915.94 | 17,605.26 | 17,708.82 | 17,100.00 | 317,000 |
| 2024-07-03 | 17,760.60 | 17,967.72 | 17,760.60 | 17,864.16 | 17,250.00 | 135,500 |
| 2024-07-02 | 17,812.38 | 18,019.50 | 17,708.82 | 17,812.38 | 17,200.00 | 258,100 |
| 2024-07-01 | 17,708.82 | 17,812.38 | 17,191.02 | 17,605.26 | 17,000.00 | 445,400 |
| 2024-06-28 | 18,847.99 | 18,847.99 | 17,553.48 | 17,605.26 | 17,000.00 | 732,900 |
| 2024-06-27 | 19,003.33 | 19,003.33 | 18,589.09 | 18,847.99 | 18,200.00 | 196,800 |
| 2024-06-26 | 19,049.93 | 19,201.13 | 18,747.53 | 18,847.99 | 17,717.19 | 590,600 |
| 2024-06-25 | 18,747.53 | 18,999.19 | 18,696.79 | 18,898.73 | 17,764.89 | 249,400 |
| 2024-06-24 | 18,847.99 | 20,158.03 | 18,545.59 | 18,747.53 | 17,622.76 | 953,400 |
| 2024-06-21 | 18,948.44 | 19,150.38 | 18,747.53 | 18,847.99 | 17,717.19 | 378,400 |
| 2024-06-20 | 18,847.99 | 19,250.84 | 18,545.59 | 18,847.99 | 17,717.19 | 587,100 |
| 2024-06-19 | 18,847.99 | 18,948.44 | 18,646.04 | 18,797.24 | 17,669.49 | 195,400 |
| 2024-06-18 | 18,445.14 | 18,847.99 | 18,293.94 | 18,847.99 | 17,717.19 | 487,700 |
| 2024-06-17 | 18,646.04 | 18,696.79 | 18,192.45 | 18,192.45 | 17,100.98 | 508,400 |
| 2024-06-14 | 18,696.79 | 18,999.19 | 18,545.59 | 18,545.59 | 17,432.94 | 771,600 |
| 2024-06-13 | 19,250.84 | 19,301.58 | 18,696.79 | 18,696.79 | 17,575.06 | 600,100 |
| 2024-06-12 | 18,797.24 | 19,099.64 | 18,696.79 | 19,099.64 | 17,953.74 | 497,300 |
| 2024-06-11 | 19,654.72 | 19,654.72 | 18,797.24 | 18,797.24 | 17,669.49 | 832,500 |
| 2024-06-10 | 20,057.57 | 20,057.57 | 19,352.33 | 19,553.23 | 18,380.12 | 1,187,500 |
| 2024-06-07 | 20,359.97 | 20,511.17 | 19,603.98 | 20,006.83 | 18,806.51 | 1,012,700 |
| 2024-06-06 | 19,452.78 | 20,561.91 | 19,150.38 | 20,158.03 | 18,948.63 | 2,103,000 |
| 2024-06-05 | 19,704.43 | 20,057.57 | 19,250.84 | 19,352.33 | 18,191.27 | 1,066,000 |
| 2024-06-04 | 19,755.18 | 20,208.77 | 19,704.43 | 19,704.43 | 18,522.25 | 1,681,800 |
| 2024-06-03 | 19,805.92 | 20,006.83 | 19,402.04 | 19,704.43 | 18,522.25 | 1,805,700 |
| 2024-05-31 | 20,208.77 | 20,208.77 | 19,301.58 | 19,704.43 | 18,522.25 | 1,614,400 |
| 2024-05-30 | 19,452.78 | 20,208.77 | 19,301.58 | 20,108.32 | 18,901.91 | 2,184,200 |
| 2024-05-29 | 18,243.20 | 19,452.78 | 18,243.20 | 19,452.78 | 18,285.70 | 4,250,800 |
| 2024-05-28 | 17,840.35 | 18,394.39 | 17,638.40 | 18,192.45 | 17,100.98 | 716,000 |
| 2024-05-27 | 17,840.35 | 17,840.35 | 17,436.46 | 17,789.60 | 16,722.30 | 302,600 |
| 2024-05-24 | 18,092.00 | 18,696.79 | 17,537.95 | 17,638.40 | 16,580.17 | 865,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 499.9998 VND |
| 2023-06-15 | 499.9998 VND |
| 2021-03-17 | 999.9998 VND |
| 2020-09-07 | 500.0000 VND |
| 2020-06-26 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.