Hanoi Plastics JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,249 trading daysOlder →

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.