Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	13,640.97	13,934.05	13,592.30	13,934.05	12,698.23	185,700
2023-03-08	13,689.65	13,689.65	13,445.24	13,592.30	12,386.79	86,100
2023-03-07	13,689.65	13,738.32	13,493.92	13,689.65	12,475.50	85,700
2023-03-06	13,592.30	13,885.37	13,542.59	13,542.59	12,341.49	132,700
2023-03-03	13,738.32	13,885.37	13,445.24	13,493.92	12,297.13	75,800
2023-03-02	13,885.37	13,982.72	13,542.59	13,640.97	12,431.14	112,400
2023-03-01	13,493.92	13,885.37	13,346.86	13,836.70	12,609.51	196,700
2023-02-28	13,592.30	13,689.65	13,298.19	13,346.86	12,163.12	118,300
2023-02-27	13,445.24	13,689.65	13,102.46	13,542.59	12,341.49	235,400
2023-02-24	14,081.10	14,129.78	13,493.92	13,592.30	12,386.79	211,100
2023-02-23	14,081.10	14,227.12	13,102.46	14,081.10	12,832.24	359,900
2023-02-22	14,471.53	14,569.91	13,885.37	13,885.37	12,653.87	293,300
2023-02-21	15,204.73	15,303.12	14,471.53	14,569.91	13,277.69	273,100
2023-02-20	14,667.26	15,156.06	14,667.26	15,107.39	13,767.50	326,300
2023-02-17	14,422.85	14,765.64	14,374.18	14,569.91	13,277.69	395,700
2023-02-16	13,982.72	14,422.85	13,982.72	14,275.80	13,009.66	235,100
2023-02-15	13,982.72	14,275.80	13,786.99	13,885.37	12,653.87	182,700
2023-02-14	14,715.93	14,814.31	13,885.37	13,885.37	12,653.87	287,400
2023-02-13	15,351.79	15,450.17	14,325.51	14,667.26	13,366.40	436,900
2023-02-10	15,450.17	15,938.98	15,254.44	15,351.79	13,990.23	404,800
2023-02-09	14,422.85	15,351.79	14,374.18	15,351.79	13,990.23	427,300
2023-02-08	14,911.66	14,911.66	14,374.18	14,374.18	13,099.32	148,000
2023-02-07	15,058.71	15,204.73	14,765.64	14,765.64	13,456.06	187,700
2023-02-06	14,715.93	15,254.44	14,569.91	15,058.71	13,723.14	233,400
2023-02-03	14,960.33	15,156.06	14,667.26	14,667.26	13,366.40	270,300
2023-02-02	15,694.57	15,694.57	14,911.66	14,911.66	13,589.13	145,800
2023-02-01	15,058.71	16,085.00	14,814.31	15,644.87	14,257.31	697,600
2023-01-31	15,058.71	15,058.71	14,765.64	15,058.71	13,723.14	207,000
2023-01-30	14,178.45	15,156.06	14,178.45	15,156.06	13,811.86	366,800
2023-01-27	14,178.45	14,422.85	14,129.78	14,178.45	12,920.95	140,500
2023-01-19	14,031.39	14,325.51	13,982.72	14,031.39	12,786.94	141,100
2023-01-18	13,885.37	14,081.10	13,689.65	13,982.72	12,742.58	142,700
2023-01-17	13,493.92	13,786.99	13,346.86	13,786.99	12,564.21	166,500
2023-01-16	13,396.57	13,542.59	13,298.19	13,445.24	12,252.77	99,000
2023-01-13	13,493.92	13,542.59	13,298.19	13,396.57	12,208.42	82,900
2023-01-12	13,396.57	13,396.57	13,200.84	13,396.57	12,208.42	89,400
2023-01-11	13,445.24	13,592.30	13,200.84	13,346.86	12,163.12	94,300
2023-01-10	13,689.65	13,689.65	13,298.19	13,298.19	12,118.76	83,900
2023-01-09	13,885.37	13,885.37	13,542.59	13,640.97	12,431.14	101,300
2023-01-06	13,592.30	14,129.78	13,592.30	13,640.97	12,431.14	267,000
2023-01-05	13,445.24	13,542.59	13,298.19	13,493.92	12,297.13	98,900
2023-01-04	13,445.24	13,689.65	13,152.17	13,396.57	12,208.42	155,400
2023-01-03	12,809.38	13,346.86	12,809.38	13,346.86	12,163.12	183,100
2022-12-30	13,298.19	13,298.19	12,809.38	12,809.38	11,673.31	79,000
2022-12-29	13,298.19	13,298.19	12,907.76	13,200.84	12,030.05	92,000
2022-12-28	13,542.59	13,542.59	12,956.44	13,200.84	12,030.05	129,200
2022-12-27	13,493.92	13,689.65	12,663.36	13,493.92	12,297.13	235,800
2022-12-26	14,081.10	14,178.45	13,346.86	13,493.92	12,297.13	207,300
2022-12-23	13,152.17	14,031.39	13,152.17	13,982.72	12,742.58	328,900
2022-12-22	12,809.38	13,152.17	12,663.36	13,152.17	11,985.69	219,300
2022-12-21	12,858.06	13,102.46	12,320.58	12,809.38	11,673.31	213,300
2022-12-20	13,298.19	13,592.30	12,712.04	12,809.38	11,673.31	251,600
2022-12-19	13,885.37	14,178.45	13,200.84	13,200.84	12,030.05	281,400
2022-12-16	13,982.72	14,081.10	13,689.65	13,786.99	12,564.21	285,800
2022-12-15	14,227.12	14,227.12	13,934.05	14,081.10	12,832.24	123,600
2022-12-14	14,081.10	14,374.18	13,982.72	14,178.45	12,920.95	195,300
2022-12-13	13,885.37	13,982.72	13,493.92	13,982.72	12,742.58	233,100
2022-12-12	14,178.45	14,178.45	13,786.99	13,885.37	12,653.87	229,500
2022-12-09	13,346.86	14,081.10	13,152.17	13,982.72	12,742.58	390,200
2022-12-08	13,249.51	13,592.30	13,200.84	13,200.84	12,030.05	367,800

← NewerPage 16 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.