Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	14,912.69	15,119.81	14,653.79	14,757.35	13,448.51	173,100
2022-09-14	14,498.45	14,860.91	14,291.33	14,809.13	13,495.70	176,400
2022-09-13	14,912.69	15,119.81	14,653.79	14,912.69	13,590.07	90,500
2022-09-12	14,912.69	15,326.94	14,705.57	14,860.91	13,542.89	226,100
2022-09-09	15,068.03	15,223.37	14,550.23	15,119.81	13,778.82	232,400
2022-09-08	15,016.25	15,223.37	14,757.35	15,016.25	13,684.45	170,200
2022-09-07	14,964.47	15,430.50	14,809.13	14,809.13	13,495.70	160,600
2022-09-06	15,016.25	15,689.40	15,016.25	15,119.81	13,778.82	132,800
2022-09-05	15,171.59	15,223.37	15,016.25	15,068.03	13,731.64	73,200
2022-08-31	14,809.13	15,171.59	14,809.13	15,171.59	13,826.01	65,200
2022-08-30	15,119.81	15,378.72	15,016.25	15,016.25	13,684.45	159,500
2022-08-29	15,223.37	15,430.50	14,912.69	15,068.03	13,731.64	329,800
2022-08-26	16,207.20	16,466.10	15,741.18	15,741.18	14,345.08	214,600
2022-08-25	16,000.08	16,207.20	15,741.18	16,000.08	14,581.02	156,100
2022-08-24	15,844.74	16,155.42	15,741.18	16,051.86	14,628.20	203,400
2022-08-23	15,948.30	16,051.86	15,275.15	15,844.74	14,439.45	222,800
2022-08-22	15,948.30	16,569.66	15,689.40	16,051.86	14,628.20	386,400
2022-08-19	16,569.66	17,087.46	16,051.86	16,051.86	14,628.20	165,100
2022-08-18	16,569.66	17,191.02	16,517.88	16,673.22	15,194.46	443,100
2022-08-17	15,844.74	16,569.66	15,326.94	16,569.66	15,100.08	545,900
2022-08-16	15,534.06	15,896.52	15,534.06	15,741.18	14,345.08	184,900
2022-08-15	15,637.62	15,844.74	15,326.94	15,741.18	14,345.08	184,000
2022-08-12	15,171.59	15,534.06	15,171.59	15,534.06	14,156.33	89,600
2022-08-11	15,792.96	16,051.86	15,430.50	15,482.28	14,109.14	379,600
2022-08-10	15,844.74	15,948.30	15,637.62	15,637.62	14,250.70	227,900
2022-08-09	15,896.52	15,896.52	15,534.06	15,792.96	14,392.27	243,800
2022-08-08	15,430.50	15,844.74	15,430.50	15,689.40	14,297.89	324,500
2022-08-05	15,171.59	15,430.50	15,016.25	15,430.50	14,061.95	131,100
2022-08-04	15,482.28	15,689.40	15,326.94	15,378.72	14,014.76	178,500
2022-08-03	15,016.25	15,275.15	14,912.69	15,223.37	13,873.20	229,900
2022-08-02	15,068.03	15,326.94	14,912.69	15,068.03	13,731.64	202,100
2022-08-01	14,757.35	15,223.37	14,757.35	14,809.13	13,495.70	324,400
2022-07-29	14,809.13	15,068.03	14,602.01	14,705.57	13,401.32	184,100
2022-07-28	14,860.91	14,964.47	14,705.57	14,705.57	13,401.32	97,400
2022-07-27	14,705.57	14,860.91	13,928.87	14,653.79	13,354.13	226,100
2022-07-26	15,016.25	15,326.94	14,705.57	14,705.57	13,401.32	125,400
2022-07-25	15,016.25	15,378.72	15,016.25	15,016.25	13,684.45	207,500
2022-07-22	14,498.45	15,223.37	14,343.11	14,912.69	13,590.07	327,500
2022-07-21	14,809.13	14,809.13	14,498.45	14,498.45	13,212.57	139,500
2022-07-20	14,860.91	14,964.47	14,602.01	14,809.13	13,495.70	166,600
2022-07-19	14,602.01	14,653.79	14,291.33	14,498.45	13,212.57	266,900
2022-07-18	14,912.69	15,223.37	14,394.89	14,705.57	13,401.32	170,300
2022-07-15	14,498.45	14,705.57	14,394.89	14,394.89	13,118.20	192,300
2022-07-14	13,980.65	14,291.33	13,566.41	14,291.33	13,023.82	272,200
2022-07-13	14,291.33	14,602.01	14,084.21	14,187.77	12,929.45	184,400
2022-07-12	14,135.99	14,498.45	14,135.99	14,291.33	13,023.82	135,100
2022-07-11	13,669.97	14,343.11	13,618.19	14,135.99	12,882.26	245,400
2022-07-08	13,152.17	13,721.75	13,152.17	13,618.19	12,410.38	221,600
2022-07-07	13,203.95	13,203.95	12,893.27	13,100.39	11,938.50	61,200
2022-07-06	13,203.95	13,462.85	13,100.39	13,203.95	12,032.88	84,500
2022-07-05	13,359.29	13,773.53	13,203.95	13,203.95	12,032.88	92,800
2022-07-04	13,877.09	13,877.09	13,462.85	13,514.63	12,316.00	46,900
2022-07-01	13,566.41	13,566.41	12,945.05	13,462.85	12,268.82	99,200
2022-06-30	14,239.55	14,239.55	13,566.41	13,566.41	12,363.19	81,000
2022-06-29	14,239.55	14,498.45	14,084.21	14,291.33	13,023.82	41,000
2022-06-28	13,980.65	14,705.57	13,980.65	14,446.67	13,165.38	120,600
2022-06-27	13,928.87	14,032.43	13,825.31	13,928.87	12,693.51	109,600
2022-06-24	13,877.09	14,135.99	13,721.75	13,825.31	12,599.13	96,800
2022-06-23	13,255.73	13,877.09	13,255.73	13,669.97	12,457.57	87,500
2022-06-22	13,048.61	13,462.85	12,789.71	13,307.51	12,127.25	59,600

← NewerPage 18 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.