Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	19,654.72	19,654.72	18,747.53	18,747.53	17,622.76	641,600
2024-02-22	19,201.13	19,654.72	19,201.13	19,503.52	18,333.40	952,400
2024-02-21	19,250.84	19,402.04	18,898.73	19,150.38	18,001.44	409,600
2024-02-20	18,948.44	19,553.23	18,948.44	19,250.84	18,095.87	532,100
2024-02-19	18,847.99	19,049.93	18,797.24	18,898.73	17,764.89	488,200
2024-02-16	18,898.73	18,898.73	18,646.04	18,847.99	17,717.19	232,400
2024-02-15	18,797.24	18,898.73	18,747.53	18,847.99	17,717.19	179,700
2024-02-07	18,797.24	18,797.24	18,494.85	18,747.53	17,622.76	191,400
2024-02-06	18,797.24	18,898.73	18,545.59	18,696.79	17,575.06	254,900
2024-02-05	18,696.79	18,898.73	18,445.14	18,696.79	17,575.06	433,200
2024-02-02	18,948.44	19,150.38	18,494.85	18,696.79	17,575.06	473,900
2024-02-01	18,747.53	19,250.84	18,646.04	18,847.99	17,717.19	762,600
2024-01-31	19,099.64	19,250.84	18,343.65	18,646.04	17,527.36	680,500
2024-01-30	19,553.23	19,704.43	18,847.99	19,049.93	17,907.02	844,800
2024-01-29	19,906.37	20,108.32	19,503.52	19,503.52	18,333.40	755,800
2024-01-26	19,957.12	20,158.03	19,452.78	19,805.92	18,617.65	680,900
2024-01-25	19,402.04	20,057.57	19,352.33	19,855.63	18,664.38	1,444,400
2024-01-24	19,352.33	19,654.72	19,049.93	19,352.33	18,191.27	624,900
2024-01-23	19,402.04	19,503.52	18,948.44	19,352.33	18,191.27	418,300
2024-01-22	18,847.99	19,452.78	18,847.99	19,352.33	18,191.27	927,800
2024-01-19	18,999.19	19,049.93	18,747.53	18,847.99	17,717.19	229,700
2024-01-18	18,797.24	18,999.19	18,696.79	18,847.99	17,717.19	399,500
2024-01-17	18,948.44	19,049.93	18,696.79	18,797.24	17,669.49	292,100
2024-01-16	18,747.53	19,049.93	18,445.14	18,948.44	17,811.62	593,700
2024-01-15	19,201.13	19,301.58	18,646.04	18,898.73	17,764.89	600,800
2024-01-12	19,402.04	19,402.04	18,696.79	19,150.38	18,001.44	902,800
2024-01-11	19,301.58	19,603.98	19,250.84	19,352.33	18,191.27	608,000
2024-01-10	18,596.34	19,452.78	18,596.34	19,250.84	18,095.87	1,205,300
2024-01-09	18,646.04	18,646.04	18,394.39	18,596.34	17,480.64	257,100
2024-01-08	18,696.79	18,797.24	18,343.65	18,646.04	17,527.36	499,600
2024-01-05	18,696.79	18,847.99	18,394.39	18,646.04	17,527.36	377,400
2024-01-04	18,797.24	18,948.44	18,545.59	18,696.79	17,575.06	490,000
2024-01-03	18,293.94	18,797.24	18,192.45	18,797.24	17,669.49	752,500
2024-01-02	18,646.04	18,646.04	18,192.45	18,293.94	17,196.38	706,200
2023-12-29	18,545.59	18,696.79	18,243.20	18,545.59	17,432.94	723,600
2023-12-28	18,797.24	18,797.24	18,394.39	18,545.59	17,432.94	661,700
2023-12-27	18,797.24	18,999.19	18,494.85	18,696.79	17,575.06	890,600
2023-12-26	18,696.79	19,099.64	18,646.04	18,747.53	17,622.76	1,080,600
2023-12-25	18,646.04	18,898.73	18,445.14	18,646.04	17,527.36	1,345,100
2023-12-22	19,099.64	19,201.13	18,494.85	18,646.04	17,527.36	1,085,100
2023-12-21	19,301.58	19,301.58	18,797.24	19,099.64	17,953.74	759,700
2023-12-20	19,150.38	19,452.78	18,948.44	19,301.58	18,143.57	922,800
2023-12-19	18,948.44	19,150.38	18,445.14	19,150.38	18,001.44	806,000
2023-12-18	19,250.84	19,452.78	18,596.34	18,847.99	17,717.19	756,800
2023-12-15	18,948.44	19,553.23	18,898.73	19,150.38	18,001.44	916,700
2023-12-14	19,049.93	19,150.38	18,494.85	18,847.99	17,717.19	945,700
2023-12-13	20,158.03	20,208.77	18,696.79	18,696.79	17,575.06	1,265,700
2023-12-12	20,057.57	20,259.52	19,704.43	20,057.57	18,854.21	870,600
2023-12-11	20,713.11	20,713.11	19,553.23	19,957.12	18,759.78	1,064,800
2023-12-08	21,468.07	21,518.81	20,006.83	20,662.37	19,422.71	1,896,500
2023-12-07	22,174.35	22,426.00	20,611.62	21,468.07	20,180.07	1,661,500
2023-12-06	21,166.70	22,123.60	21,166.70	22,123.60	20,796.28	1,542,000
2023-12-05	21,418.36	21,619.26	20,864.31	21,166.70	19,896.79	1,352,700
2023-12-04	20,259.52	21,418.36	20,158.03	21,367.61	20,085.65	2,199,900
2023-12-01	20,108.32	20,410.71	19,704.43	20,259.52	19,044.03	895,500
2023-11-30	19,603.98	20,460.42	19,402.04	20,158.03	18,948.63	1,310,300
2023-11-29	20,259.52	20,460.42	19,150.38	19,553.23	18,380.12	1,251,400
2023-11-28	20,057.57	20,309.22	19,201.13	20,208.77	18,996.33	967,100
2023-11-27	20,561.91	21,015.51	19,654.72	20,208.77	18,996.33	1,224,300
2023-11-24	20,006.83	20,662.37	19,352.33	20,511.17	19,280.59	1,333,400

← NewerPage 12 of 21 · 1,246 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.