Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	18,343.65	18,343.65	17,940.80	18,243.20	17,148.68	325,800
2024-05-22	18,596.34	18,747.53	17,940.80	18,243.20	17,148.68	871,900
2024-05-21	18,394.39	18,445.14	17,940.80	18,343.65	17,243.11	606,400
2024-05-20	17,940.80	18,494.85	17,940.80	18,394.39	17,290.81	757,800
2024-05-17	17,789.60	17,940.80	17,587.66	17,840.35	16,770.00	413,600
2024-05-16	17,638.40	17,991.54	17,638.40	17,738.86	16,674.60	285,600
2024-05-15	17,587.66	17,738.86	17,336.01	17,537.95	16,485.75	234,400
2024-05-14	17,890.05	17,890.05	17,386.75	17,587.66	16,532.47	107,700
2024-05-13	17,638.40	18,041.25	17,537.95	17,738.86	16,674.60	343,900
2024-05-10	17,184.81	17,638.40	17,134.06	17,587.66	16,532.47	489,400
2024-05-09	17,134.06	17,285.26	16,933.16	16,933.16	15,917.24	104,800
2024-05-08	17,134.06	17,336.01	16,831.67	17,134.06	16,106.09	104,900
2024-05-07	17,386.75	17,386.75	17,184.81	17,336.01	16,295.92	79,400
2024-05-06	17,134.06	17,336.01	16,982.87	17,285.26	16,248.22	312,400
2024-05-03	17,033.61	17,285.26	16,933.16	17,084.35	16,059.37	279,600
2024-05-02	17,033.61	17,235.55	16,781.96	17,033.61	16,011.67	291,800
2024-04-26	16,731.21	17,033.61	16,580.02	16,933.16	15,917.24	209,700
2024-04-25	16,933.16	16,933.16	16,479.56	16,831.67	15,821.84	126,200
2024-04-24	16,479.56	16,933.16	16,428.82	16,831.67	15,821.84	361,300
2024-04-23	16,479.56	16,529.27	16,227.91	16,428.82	15,443.16	148,800
2024-04-22	16,177.17	16,428.82	15,975.22	16,428.82	15,443.16	348,100
2024-04-19	16,529.27	16,529.27	15,925.51	16,126.42	15,158.91	335,300
2024-04-17	16,529.27	16,680.47	16,428.82	16,529.27	15,537.59	301,900
2024-04-16	17,386.75	17,386.75	16,227.91	16,479.56	15,490.86	697,100
2024-04-15	18,192.45	18,243.20	17,134.06	17,134.06	16,106.09	830,500
2024-04-12	18,494.85	18,646.04	17,991.54	18,192.45	17,100.98	959,100
2024-04-11	17,235.55	18,545.59	16,831.67	18,445.14	17,338.51	1,653,800
2024-04-10	17,436.46	17,487.20	17,184.81	17,336.01	16,295.92	494,800
2024-04-09	17,134.06	17,537.95	17,134.06	17,386.75	16,343.62	479,400
2024-04-08	17,638.40	17,638.40	17,134.06	17,134.06	16,106.09	400,600
2024-04-05	17,840.35	17,840.35	17,436.46	17,436.46	16,390.35	346,600
2024-04-04	18,041.25	18,092.00	17,840.35	17,940.80	16,864.43	287,700
2024-04-03	18,142.74	18,545.59	17,940.80	18,092.00	17,006.56	524,700
2024-04-02	18,142.74	18,142.74	17,840.35	18,142.74	17,054.26	326,200
2024-04-01	18,192.45	18,293.94	17,991.54	18,192.45	17,100.98	378,300
2024-03-29	18,192.45	18,343.65	18,192.45	18,192.45	17,100.98	268,600
2024-03-28	18,343.65	18,394.39	18,142.74	18,192.45	17,100.98	214,800
2024-03-27	18,142.74	18,445.14	17,991.54	18,192.45	17,100.98	277,400
2024-03-26	18,142.74	18,142.74	17,738.86	18,092.00	17,006.56	265,200
2024-03-25	18,445.14	18,445.14	18,041.25	18,041.25	16,958.86	401,400
2024-03-22	18,646.04	18,797.24	18,192.45	18,343.65	17,243.11	1,314,700
2024-03-21	18,394.39	18,646.04	18,243.20	18,545.59	17,432.94	1,371,800
2024-03-20	18,192.45	18,394.39	17,890.05	18,343.65	17,243.11	1,091,600
2024-03-19	18,747.53	18,747.53	17,738.86	18,142.74	17,054.26	2,031,400
2024-03-18	19,250.84	19,402.04	18,243.20	18,747.53	17,622.76	1,296,500
2024-03-15	19,452.78	19,855.63	18,847.99	19,250.84	18,095.87	1,916,600
2024-03-14	18,948.44	19,603.98	18,898.73	19,402.04	18,238.00	2,367,100
2024-03-13	18,797.24	18,948.44	18,494.85	18,898.73	17,764.89	1,139,200
2024-03-12	18,797.24	18,999.19	18,494.85	18,898.73	17,764.89	1,181,000
2024-03-11	18,999.19	19,201.13	18,243.20	18,797.24	17,669.49	1,950,100
2024-03-08	20,057.57	20,057.57	18,948.44	18,948.44	17,811.62	1,996,300
2024-03-07	20,108.32	20,158.03	19,452.78	19,957.12	18,759.78	1,979,700
2024-03-06	20,158.03	20,410.71	19,805.92	20,108.32	18,901.91	1,411,700
2024-03-05	19,250.84	20,158.03	19,250.84	20,158.03	18,948.63	1,946,700
2024-03-04	19,402.04	19,654.72	19,049.93	19,201.13	18,049.14	847,800
2024-03-01	19,553.23	19,654.72	19,150.38	19,402.04	18,238.00	720,300
2024-02-29	19,704.43	19,855.63	19,150.38	19,503.52	18,333.40	538,100
2024-02-28	19,049.93	19,855.63	19,049.93	19,654.72	18,475.52	1,485,700
2024-02-27	19,250.84	19,250.84	18,696.79	18,948.44	17,811.62	889,700
2024-02-26	18,797.24	19,452.78	18,797.24	19,250.84	18,095.87	607,100

← NewerPage 11 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.