Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	21,518.81	21,770.46	19,957.12	19,957.12	18,759.78	1,465,800
2023-11-22	21,065.22	21,821.21	20,713.11	21,418.36	20,133.35	1,113,600
2023-11-21	20,208.77	20,864.31	19,553.23	20,864.31	19,612.54	2,140,400
2023-11-20	21,267.16	21,720.75	20,309.22	20,309.22	19,090.76	1,273,500
2023-11-17	22,677.65	23,484.39	21,619.26	21,821.21	20,512.03	1,871,800
2023-11-16	22,627.94	22,879.59	22,476.74	22,677.65	21,317.09	1,164,500
2023-11-15	21,166.70	22,526.45	21,166.70	22,526.45	21,174.96	2,068,000
2023-11-14	21,166.70	21,670.01	20,460.42	21,065.22	19,801.39	1,232,200
2023-11-13	21,871.95	21,972.40	20,511.17	21,166.70	19,896.79	956,000
2023-11-10	22,174.35	22,577.20	21,670.01	21,972.40	20,654.16	1,379,600
2023-11-09	22,677.65	23,181.99	21,871.95	22,224.06	20,890.71	1,464,600
2023-11-08	20,762.82	22,577.20	20,762.82	22,577.20	21,222.66	1,921,800
2023-11-07	21,267.16	21,670.01	20,662.37	21,115.96	19,849.09	1,220,300
2023-11-06	20,006.83	21,216.41	20,006.83	21,216.41	19,943.52	1,829,700
2023-11-03	19,503.52	19,855.63	19,150.38	19,855.63	18,664.38	932,700
2023-11-02	18,243.20	19,402.04	18,192.45	19,402.04	18,238.00	1,118,400
2023-11-01	17,134.06	18,142.74	17,134.06	18,142.74	17,054.26	808,700
2023-10-31	18,142.74	18,898.73	17,134.06	17,134.06	16,106.09	986,900
2023-10-30	19,049.93	19,250.84	18,343.65	18,343.65	17,243.11	704,900
2023-10-27	18,494.85	19,150.38	18,192.45	19,150.38	18,001.44	1,032,500
2023-10-26	19,150.38	19,352.33	18,293.94	18,696.79	17,575.06	741,200
2023-10-25	20,359.97	20,359.97	19,150.38	19,654.72	18,475.52	741,100
2023-10-24	19,452.78	20,359.97	18,192.45	20,359.97	19,138.46	2,320,900
2023-10-23	19,755.18	20,006.83	19,250.84	19,452.78	18,285.70	680,000
2023-10-20	18,747.53	19,654.72	18,696.79	19,654.72	18,475.52	1,265,000
2023-10-19	18,343.65	19,099.64	18,142.74	18,747.53	17,622.76	1,412,200
2023-10-18	18,445.14	19,150.38	17,890.05	18,394.39	17,290.81	1,441,200
2023-10-17	18,142.74	18,999.19	18,142.74	18,445.14	17,338.51	1,412,600
2023-10-16	18,696.79	19,150.38	17,840.35	18,142.74	17,054.26	1,055,200
2023-10-13	18,596.34	18,948.44	18,192.45	18,646.04	17,527.36	630,100
2023-10-12	18,747.53	19,150.38	18,293.94	18,747.53	17,622.76	887,600
2023-10-11	17,738.86	18,847.99	17,738.86	18,797.24	17,669.49	1,218,300
2023-10-10	18,142.74	18,343.65	17,638.40	18,041.25	16,958.86	936,800
2023-10-09	17,336.01	18,545.59	17,336.01	18,092.00	17,006.56	1,166,600
2023-10-06	17,134.06	17,386.75	16,781.96	17,336.01	16,295.92	792,000
2023-10-05	17,436.46	17,587.66	16,982.87	17,235.55	16,201.49	650,000
2023-10-04	16,831.67	17,537.95	16,781.96	17,336.01	16,295.92	1,153,800
2023-10-03	16,831.67	17,134.06	16,379.11	16,831.67	15,821.84	797,400
2023-10-02	16,831.67	17,285.26	16,680.47	16,831.67	15,821.84	855,600
2023-09-29	16,025.97	16,781.96	15,874.77	16,781.96	15,775.11	1,341,000
2023-09-28	15,774.32	16,126.42	15,521.63	15,723.57	14,780.23	331,500
2023-09-27	15,672.83	16,126.42	15,421.17	15,723.57	14,780.23	465,900
2023-09-26	14,816.38	15,672.83	14,816.38	15,672.83	14,732.52	953,600
2023-09-25	14,816.38	15,521.63	14,614.44	14,916.84	14,021.89	662,100
2023-09-22	14,715.93	15,068.03	14,513.99	14,867.13	13,975.16	231,600
2023-09-21	14,614.44	14,816.38	14,513.99	14,765.64	13,879.76	114,000
2023-09-20	14,614.44	14,614.44	14,413.53	14,614.44	13,737.64	77,100
2023-09-19	14,665.18	14,715.93	14,413.53	14,614.44	13,737.64	75,300
2023-09-18	14,614.44	14,614.44	14,463.24	14,564.73	13,690.91	57,800
2023-09-15	14,765.64	14,765.64	14,312.04	14,614.44	13,737.64	72,300
2023-09-14	14,513.99	14,715.93	14,362.79	14,362.79	13,501.08	159,300
2023-09-13	14,916.84	14,916.84	14,513.99	14,513.99	13,643.21	101,600
2023-09-12	14,715.93	14,816.38	14,614.44	14,715.93	13,833.04	177,600
2023-09-11	15,118.78	15,118.78	14,816.38	14,816.38	13,927.46	158,900
2023-09-08	15,219.23	15,219.23	14,916.84	14,967.58	14,069.59	121,900
2023-09-07	15,269.98	15,269.98	15,018.33	15,068.03	14,164.02	109,000
2023-09-06	15,068.03	15,169.52	14,916.84	15,118.78	14,211.72	88,100
2023-09-05	15,118.78	15,320.72	14,765.64	15,068.03	14,164.02	120,500
2023-08-31	14,816.38	15,118.78	14,715.93	14,816.38	13,927.46	106,500
2023-08-30	14,715.93	14,816.38	14,614.44	14,765.64	13,879.76	97,300

← NewerPage 13 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.