Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13,249.51	13,592.30	13,200.84	13,200.84	12,030.05	367,800
2022-12-07	13,298.19	13,689.65	13,102.46	13,200.84	12,030.05	224,000
2022-12-06	14,129.78	14,178.45	13,298.19	13,298.19	12,118.76	231,600
2022-12-05	14,275.80	14,374.18	13,982.72	14,227.12	12,965.31	269,800
2022-12-02	14,081.10	14,178.45	13,738.32	14,178.45	12,920.95	112,200
2022-12-01	14,178.45	14,569.91	13,689.65	14,081.10	12,832.24	351,300
2022-11-30	13,689.65	14,178.45	13,493.92	14,081.10	12,832.24	391,600
2022-11-29	14,178.45	14,618.58	13,738.32	13,738.32	12,519.86	280,100
2022-11-28	13,836.70	14,178.45	13,786.99	14,178.45	12,920.95	309,000
2022-11-25	13,102.46	13,689.65	12,956.44	13,689.65	12,475.50	286,700
2022-11-24	13,445.24	13,689.65	12,613.65	13,102.46	11,940.39	264,800
2022-11-23	13,102.46	13,445.24	12,712.04	13,396.57	12,208.42	245,400
2022-11-22	13,102.46	13,298.19	12,663.36	13,102.46	11,940.39	290,800
2022-11-21	12,467.63	13,102.46	12,467.63	12,907.76	11,762.96	263,000
2022-11-18	12,027.50	12,613.65	11,734.43	12,417.92	11,316.57	272,900
2022-11-17	11,440.31	12,076.17	11,440.31	12,027.50	10,960.77	427,600
2022-11-16	10,658.43	11,294.29	9,826.84	11,294.29	10,292.59	303,500
2022-11-15	10,854.16	11,000.18	10,315.65	10,560.05	9,623.47	187,900
2022-11-14	11,049.89	11,195.91	10,414.03	11,049.89	10,069.87	172,900
2022-11-11	11,538.70	11,538.70	11,000.18	11,147.24	10,158.58	192,800
2022-11-10	11,684.72	11,684.72	10,902.84	11,440.31	10,425.66	210,300
2022-11-09	11,734.43	12,076.17	11,538.70	11,636.04	10,604.03	142,800
2022-11-08	12,427.24	12,634.37	11,909.44	12,427.24	11,325.06	147,300
2022-11-07	12,945.05	13,048.61	12,427.24	12,427.24	11,325.06	215,700
2022-11-04	12,893.27	13,048.61	12,530.81	12,945.05	11,796.94	259,800
2022-11-03	12,945.05	13,048.61	12,479.02	13,048.61	11,891.31	174,600
2022-11-02	13,152.17	13,152.17	12,841.49	12,945.05	11,796.94	169,000
2022-11-01	13,152.17	13,411.07	12,945.05	13,152.17	11,985.69	157,600
2022-10-31	13,152.17	13,359.29	12,427.24	13,152.17	11,985.69	247,000
2022-10-28	13,255.73	13,566.41	13,048.61	13,152.17	11,985.69	152,500
2022-10-27	12,893.27	13,152.17	12,634.37	13,152.17	11,985.69	207,000
2022-10-26	12,841.49	12,893.27	12,427.24	12,841.49	11,702.56	102,400
2022-10-25	12,427.24	13,048.61	12,220.12	12,737.93	11,608.19	254,200
2022-10-24	12,582.59	12,737.93	11,598.76	12,220.12	11,136.31	268,600
2022-10-21	13,048.61	13,152.17	12,064.78	12,064.78	10,994.75	211,100
2022-10-20	13,048.61	13,048.61	12,427.24	12,945.05	11,796.94	104,800
2022-10-19	12,841.49	13,152.17	12,530.81	13,048.61	11,891.31	198,200
2022-10-18	12,841.49	13,255.73	12,789.71	12,789.71	11,655.38	265,500
2022-10-17	12,737.93	12,841.49	12,064.78	12,789.71	11,655.38	148,000
2022-10-14	12,530.81	12,945.05	12,427.24	12,841.49	11,702.56	227,100
2022-10-13	12,168.34	12,530.81	12,116.56	12,427.24	11,325.06	243,100
2022-10-12	11,495.20	12,271.90	11,495.20	12,168.34	11,089.12	331,400
2022-10-11	11,546.98	11,702.32	11,029.18	11,546.98	10,522.87	139,900
2022-10-10	10,666.72	11,754.10	10,666.72	11,546.98	10,522.87	229,900
2022-10-07	11,702.32	11,702.32	11,029.18	11,029.18	10,050.99	242,300
2022-10-06	12,427.24	12,737.93	11,805.88	11,805.88	10,758.81	190,200
2022-10-05	12,686.15	12,945.05	12,323.68	12,686.15	11,561.00	315,000
2022-10-04	12,945.05	13,152.17	12,375.46	12,427.24	11,325.06	165,100
2022-10-03	13,255.73	13,462.85	12,530.81	12,841.49	11,702.56	124,200
2022-09-30	13,307.51	13,359.29	12,427.24	13,359.29	12,174.44	301,300
2022-09-29	13,514.63	13,773.53	13,255.73	13,255.73	12,080.07	85,400
2022-09-28	13,462.85	13,825.31	13,255.73	13,462.85	12,268.82	54,000
2022-09-27	13,669.97	13,928.87	13,618.19	13,928.87	12,693.51	28,800
2022-09-26	14,291.33	14,291.33	13,721.75	13,721.75	12,504.76	138,100
2022-09-23	14,653.79	14,705.57	14,291.33	14,291.33	13,023.82	75,200
2022-09-22	14,239.55	14,498.45	14,135.99	14,498.45	13,212.57	70,400
2022-09-21	14,446.67	14,757.35	14,239.55	14,446.67	13,165.38	67,300
2022-09-20	14,498.45	14,809.13	14,187.77	14,446.67	13,165.38	107,500
2022-09-19	14,705.57	15,016.25	13,980.65	14,291.33	13,023.82	254,700
2022-09-16	14,757.35	14,912.69	14,550.23	14,705.57	13,401.32	122,800

← NewerPage 17 of 21 · 1,250 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.