Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14,967.58	15,118.78	14,715.93	14,715.93	13,833.04	267,900
2023-08-28	14,816.38	15,118.78	14,816.38	14,967.58	14,069.59	124,700
2023-08-25	15,169.52	15,219.23	14,867.13	15,018.33	14,117.29	229,200
2023-08-24	15,219.23	15,219.23	14,867.13	15,169.52	14,259.42	213,800
2023-08-23	14,312.04	15,219.23	14,262.33	15,018.33	14,117.29	733,500
2023-08-22	14,513.99	14,513.99	13,909.19	14,262.33	13,406.66	158,500
2023-08-21	14,312.04	14,765.64	14,060.39	14,211.59	13,358.96	259,100
2023-08-18	15,320.72	15,320.72	14,312.04	14,312.04	13,453.38	1,140,900
2023-08-17	15,824.02	15,824.02	15,370.43	15,370.43	14,448.27	339,000
2023-08-16	15,874.77	16,025.97	15,572.37	15,824.02	14,874.65	471,600
2023-08-15	16,277.62	16,277.62	15,874.77	16,076.71	15,112.18	246,000
2023-08-14	16,025.97	16,227.91	15,925.51	16,025.97	15,064.48	320,200
2023-08-11	16,328.36	16,328.36	15,723.57	15,925.51	14,970.05	254,700
2023-08-10	16,781.96	16,933.16	16,126.42	16,126.42	15,158.91	353,100
2023-08-09	16,227.91	16,831.67	16,126.42	16,680.47	15,679.71	647,000
2023-08-08	15,824.02	16,227.91	15,774.32	16,126.42	15,158.91	463,200
2023-08-07	15,925.51	15,925.51	15,723.57	15,824.02	14,874.65	282,900
2023-08-04	15,723.57	15,824.02	15,521.63	15,824.02	14,874.65	295,600
2023-08-03	15,925.51	15,975.22	15,623.12	15,623.12	14,685.80	202,700
2023-08-02	15,874.77	15,925.51	15,774.32	15,874.77	14,922.35	138,100
2023-08-01	15,925.51	16,025.97	15,723.57	15,874.77	14,922.35	454,500
2023-07-31	16,177.17	16,277.62	15,925.51	15,975.22	15,016.78	410,500
2023-07-28	16,731.21	16,731.21	16,126.42	16,126.42	15,158.91	436,600
2023-07-27	16,982.87	17,033.61	16,227.91	16,529.27	15,537.59	333,600
2023-07-26	16,882.41	17,033.61	16,428.82	16,933.16	15,917.24	341,700
2023-07-25	16,479.56	17,336.01	16,328.36	16,831.67	15,821.84	598,000
2023-07-24	16,076.71	16,529.27	16,025.97	16,479.56	15,490.86	360,900
2023-07-21	16,076.71	16,277.62	15,975.22	15,975.22	15,016.78	276,200
2023-07-20	15,824.02	16,025.97	15,471.92	15,975.22	15,016.78	228,700
2023-07-19	16,126.42	16,177.17	15,824.02	15,824.02	14,874.65	176,000
2023-07-18	16,379.11	16,379.11	16,025.97	16,025.97	15,064.48	107,700
2023-07-17	15,925.51	16,328.36	15,824.02	16,328.36	15,348.73	394,700
2023-07-14	15,975.22	16,025.97	15,623.12	15,925.51	14,970.05	200,300
2023-07-13	15,623.12	16,227.91	15,521.63	15,723.57	14,780.23	476,300
2023-07-12	15,623.12	15,723.57	15,219.23	15,521.63	14,590.40	342,400
2023-07-11	15,723.57	15,874.77	15,572.37	15,623.12	14,685.80	314,100
2023-07-10	16,025.97	16,025.97	15,521.63	15,824.02	14,874.65	333,500
2023-07-07	15,774.32	15,874.77	15,572.37	15,874.77	14,922.35	130,500
2023-07-06	15,975.22	16,076.71	15,623.12	15,824.02	14,874.65	246,600
2023-07-05	15,672.83	15,975.22	15,672.83	15,925.51	14,970.05	280,500
2023-07-04	15,471.92	15,623.12	15,320.72	15,623.12	14,685.80	161,700
2023-07-03	15,269.98	15,471.92	15,219.23	15,421.17	14,495.97	127,700
2023-06-30	15,623.12	15,723.57	15,169.52	15,169.52	14,259.42	315,100
2023-06-29	16,025.97	16,076.71	15,623.12	15,623.12	14,685.80	279,100
2023-06-28	16,076.71	16,277.62	15,874.77	15,925.51	14,970.05	186,800
2023-06-27	16,025.97	16,379.11	15,975.22	16,025.97	15,064.48	240,000
2023-06-26	15,975.22	16,076.71	15,623.12	15,925.51	14,970.05	207,800
2023-06-23	16,126.42	16,177.17	15,925.51	15,975.22	15,016.78	152,900
2023-06-22	16,379.11	16,428.82	15,975.22	16,025.97	15,064.48	214,500
2023-06-21	16,277.62	16,328.36	15,774.32	16,177.17	15,206.61	259,500
2023-06-20	15,723.57	16,126.42	15,572.37	16,126.42	15,158.91	243,000
2023-06-19	16,025.97	16,025.97	15,572.37	15,572.37	14,638.10	174,800
2023-06-16	16,428.82	16,580.02	15,824.02	15,824.02	14,874.65	329,200
2023-06-15	16,479.56	16,529.27	16,076.71	16,379.11	15,396.43	226,200
2023-06-14	17,062.61	17,308.04	16,379.11	16,379.11	14,926.43	559,000
2023-06-13	17,062.61	17,112.32	16,623.51	16,965.26	15,460.60	443,400
2023-06-12	15,450.17	16,525.13	14,765.64	16,525.13	15,059.50	900,800
2023-06-09	15,450.17	15,450.17	14,960.33	15,450.17	14,079.88	192,800
2023-06-08	15,547.52	15,743.25	15,351.79	15,351.79	13,990.23	251,800
2023-06-07	15,743.25	15,938.98	15,450.17	15,450.17	14,079.88	279,400

← NewerPage 14 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.