Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15,596.19	15,743.25	15,303.12	15,743.25	14,346.97	161,200
2023-06-05	15,743.25	15,840.59	15,450.17	15,450.17	14,079.88	244,600
2023-06-02	15,840.59	16,232.05	15,450.17	15,450.17	14,079.88	267,500
2023-06-01	16,036.32	16,427.78	15,743.25	15,743.25	14,346.97	332,700
2023-05-31	14,765.64	15,694.57	14,765.64	15,694.57	14,302.61	447,000
2023-05-30	14,715.93	14,715.93	14,422.85	14,667.26	13,366.40	98,900
2023-05-29	14,765.64	14,814.31	14,618.58	14,667.26	13,366.40	118,800
2023-05-26	14,471.53	14,667.26	14,374.18	14,667.26	13,366.40	151,600
2023-05-25	14,275.80	14,422.85	14,081.10	14,374.18	13,099.32	90,200
2023-05-24	14,374.18	14,374.18	14,178.45	14,178.45	12,920.95	80,000
2023-05-23	14,422.85	14,569.91	14,275.80	14,275.80	13,009.66	74,800
2023-05-22	14,618.58	14,667.26	14,374.18	14,374.18	13,099.32	78,600
2023-05-19	14,521.24	14,667.26	14,275.80	14,521.24	13,233.33	115,600
2023-05-18	14,715.93	14,765.64	14,374.18	14,521.24	13,233.33	84,800
2023-05-17	14,569.91	14,814.31	14,275.80	14,569.91	13,277.69	200,400
2023-05-16	14,715.93	14,765.64	14,422.85	14,521.24	13,233.33	82,400
2023-05-15	14,374.18	14,715.93	14,374.18	14,667.26	13,366.40	280,100
2023-05-12	14,422.85	14,422.85	14,178.45	14,275.80	13,009.66	142,700
2023-05-11	14,618.58	14,667.26	14,275.80	14,325.51	13,054.96	144,700
2023-05-10	14,862.98	14,862.98	14,374.18	14,618.58	13,322.05	125,800
2023-05-09	14,667.26	14,765.64	14,521.24	14,521.24	13,233.33	232,200
2023-05-08	14,569.91	14,715.93	14,422.85	14,667.26	13,366.40	159,300
2023-05-05	14,471.53	14,471.53	13,934.05	14,471.53	13,188.03	188,300
2023-05-04	14,081.10	14,569.91	14,031.39	14,471.53	13,188.03	270,500
2023-04-28	14,227.12	14,325.51	13,689.65	14,031.39	12,786.94	190,900
2023-04-27	14,374.18	14,667.26	13,885.37	14,129.78	12,876.59	276,400
2023-04-26	13,200.84	14,081.10	13,200.84	14,081.10	12,832.24	293,200
2023-04-25	13,346.86	13,346.86	13,102.46	13,200.84	12,030.05	74,000
2023-04-24	13,298.19	13,346.86	13,152.17	13,200.84	12,030.05	68,200
2023-04-21	13,346.86	13,346.86	13,152.17	13,249.51	12,074.40	66,500
2023-04-20	13,396.57	13,445.24	13,249.51	13,346.86	12,163.12	40,700
2023-04-19	13,396.57	13,493.92	13,346.86	13,346.86	12,163.12	64,700
2023-04-18	13,200.84	13,396.57	13,152.17	13,346.86	12,163.12	82,800
2023-04-17	13,249.51	13,249.51	13,053.78	13,200.84	12,030.05	79,600
2023-04-14	13,396.57	13,493.92	13,152.17	13,200.84	12,030.05	92,900
2023-04-13	13,640.97	13,836.70	13,200.84	13,298.19	12,118.76	162,500
2023-04-12	13,689.65	13,885.37	13,542.59	13,542.59	12,341.49	101,700
2023-04-11	13,738.32	13,885.37	13,445.24	13,592.30	12,386.79	99,900
2023-04-10	13,934.05	14,081.10	13,689.65	13,689.65	12,475.50	139,300
2023-04-07	14,129.78	14,178.45	13,689.65	13,836.70	12,609.51	128,800
2023-04-06	13,786.99	14,325.51	13,786.99	14,081.10	12,832.24	286,200
2023-04-05	13,689.65	13,885.37	13,640.97	13,738.32	12,519.86	161,600
2023-04-04	13,396.57	13,640.97	13,298.19	13,640.97	12,431.14	182,900
2023-04-03	13,445.24	13,493.92	13,298.19	13,396.57	12,208.42	93,400
2023-03-31	13,298.19	13,396.57	13,200.84	13,346.86	12,163.12	44,600
2023-03-30	13,346.86	13,445.24	13,200.84	13,249.51	12,074.40	58,900
2023-03-29	13,445.24	13,445.24	13,102.46	13,249.51	12,074.40	59,000
2023-03-28	13,396.57	13,493.92	13,346.86	13,346.86	12,163.12	71,000
2023-03-27	13,298.19	13,445.24	13,200.84	13,396.57	12,208.42	83,900
2023-03-24	13,249.51	13,346.86	13,152.17	13,249.51	12,074.40	84,800
2023-03-23	13,200.84	13,249.51	12,858.06	13,249.51	12,074.40	64,200
2023-03-22	13,396.57	13,445.24	13,249.51	13,249.51	12,074.40	56,500
2023-03-21	13,298.19	13,396.57	13,005.11	13,396.57	12,208.42	82,300
2023-03-20	13,396.57	13,592.30	13,152.17	13,200.84	12,030.05	109,200
2023-03-17	13,885.37	13,885.37	13,396.57	13,396.57	12,208.42	63,800
2023-03-16	13,836.70	13,836.70	13,592.30	13,592.30	12,386.79	81,700
2023-03-15	13,689.65	13,885.37	13,542.59	13,836.70	12,609.51	146,900
2023-03-14	13,689.65	13,786.99	13,298.19	13,493.92	12,297.13	138,700
2023-03-13	13,934.05	13,934.05	13,592.30	13,689.65	12,475.50	96,300
2023-03-10	13,836.70	14,081.10	13,786.99	13,982.72	12,742.58	143,900

← NewerPage 15 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.