Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12,582.59	13,359.29	12,530.81	12,582.59	11,466.62	129,700
2022-06-20	14,084.21	14,394.89	13,152.17	13,152.17	11,985.69	57,000
2022-06-17	14,498.45	14,498.45	13,721.75	14,084.21	12,835.07	171,900
2022-06-16	14,912.69	15,171.59	14,705.57	14,705.57	13,401.32	66,600
2022-06-15	15,792.96	15,792.96	14,705.57	14,705.57	13,401.32	211,300
2022-06-14	16,051.86	16,310.76	15,585.84	15,792.96	14,392.27	136,300
2022-06-13	16,569.66	16,880.34	16,103.64	16,103.64	14,675.39	170,500
2022-06-10	17,605.26	17,864.16	17,191.02	17,242.80	15,713.52	85,800
2022-06-09	17,501.70	17,967.72	17,087.46	17,708.82	16,138.21	160,000
2022-06-08	16,776.78	17,553.48	16,776.78	17,398.14	15,855.09	124,700
2022-06-07	16,621.44	16,828.56	16,466.10	16,776.78	15,288.83	137,400
2022-06-06	17,191.02	17,294.58	16,621.44	16,621.44	15,147.27	261,600
2022-06-03	17,605.26	17,605.26	17,087.46	17,087.46	15,571.96	147,300
2022-06-02	18,226.63	18,330.19	17,346.36	17,605.26	16,043.84	254,300
2022-06-01	18,537.31	18,537.31	17,915.94	18,019.50	16,421.34	218,500
2022-05-31	18,174.85	18,433.75	18,071.28	18,433.75	16,798.84	289,400
2022-05-30	18,640.87	18,640.87	18,071.28	18,226.63	16,610.09	349,500
2022-05-27	19,158.67	19,158.67	18,174.85	18,640.87	16,987.59	476,400
2022-05-26	18,071.28	19,210.45	18,019.50	18,847.99	17,176.34	533,000
2022-05-25	17,605.26	18,123.07	17,294.58	17,967.72	16,374.15	257,900
2022-05-24	17,398.14	17,605.26	16,932.12	17,501.70	15,949.46	195,400
2022-05-23	17,915.94	18,123.07	17,191.02	17,398.14	15,855.09	289,400
2022-05-20	17,294.58	17,915.94	16,932.12	17,605.26	16,043.84	217,800
2022-05-19	17,398.14	17,605.26	17,087.46	17,139.24	15,619.15	153,200
2022-05-18	18,174.85	18,640.87	17,605.26	17,605.26	16,043.84	278,900
2022-05-17	17,191.02	18,537.31	16,569.66	18,174.85	16,562.90	518,500
2022-05-16	17,708.82	18,019.50	16,414.32	17,501.70	15,949.46	736,500
2022-05-13	17,191.02	17,915.94	16,414.32	17,605.26	16,043.84	477,400
2022-05-12	18,226.63	18,226.63	16,880.34	17,605.26	16,043.84	246,900
2022-05-11	18,226.63	18,433.75	17,708.82	18,123.07	16,515.71	183,800
2022-05-10	17,501.70	18,019.50	16,569.66	18,019.50	16,421.34	267,400
2022-05-09	18,433.75	18,847.99	17,191.02	17,191.02	15,666.33	185,100
2022-05-06	18,381.97	19,003.33	18,330.19	18,433.75	16,798.84	143,800
2022-05-05	19,572.91	19,572.91	18,278.41	19,055.11	17,365.09	213,300
2022-05-04	18,640.87	18,951.55	18,433.75	18,433.75	16,798.84	86,500
2022-04-29	18,226.63	19,106.89	18,226.63	19,003.33	17,317.91	140,100
2022-04-28	18,019.50	18,796.21	17,915.94	18,640.87	16,987.59	303,200
2022-04-27	17,294.58	17,915.94	17,294.58	17,915.94	16,326.96	128,200
2022-04-26	17,398.14	17,398.14	15,637.62	17,294.58	15,760.71	160,600
2022-04-25	18,381.97	18,381.97	16,621.44	16,621.44	15,147.27	126,700
2022-04-22	17,191.02	18,589.09	17,191.02	17,760.60	16,185.40	148,300
2022-04-21	17,553.48	18,278.41	17,553.48	17,605.26	16,043.84	314,900
2022-04-20	19,883.59	19,935.37	18,847.99	18,847.99	17,176.34	180,800
2022-04-19	21,333.44	21,747.68	20,142.49	20,142.49	18,356.04	162,600
2022-04-18	22,265.48	22,265.48	21,022.76	21,333.44	19,441.36	220,200
2022-04-15	23,301.08	23,715.33	22,576.16	22,576.16	20,573.86	173,900
2022-04-14	22,731.50	23,042.18	22,731.50	23,042.18	20,998.55	217,100
2022-04-13	28,686.02	28,789.33	26,304.79	27,547.06	19,630.11	488,008
2022-04-12	30,239.52	31,068.58	27,961.59	27,961.59	19,925.50	461,791
2022-04-08	31,430.13	31,793.01	30,032.92	30,032.92	21,401.53	281,602
2022-04-07	32,104.24	32,465.80	31,171.88	31,171.88	22,213.16	362,936
2022-04-06	32,207.54	32,622.07	32,104.24	32,104.24	22,877.57	318,433
2022-04-05	32,983.63	32,983.63	32,465.80	32,622.07	23,246.58	327,385
2022-04-04	32,622.07	33,139.91	32,622.07	32,725.38	23,320.19	261,140
2022-04-01	31,378.48	32,310.85	31,275.18	32,207.54	22,951.18	277,765
2022-03-31	31,171.88	31,947.97	31,171.88	31,378.48	22,360.39	215,358
2022-03-30	33,139.91	33,657.74	31,120.23	31,120.23	22,176.36	584,433
2022-03-29	33,035.28	33,967.64	33,035.28	33,346.51	23,762.81	422,147
2022-03-28	33,761.04	33,761.04	32,983.63	33,035.28	23,541.03	367,412
2022-03-25	35,417.84	35,572.79	33,967.64	34,175.57	24,353.60	633,540

← NewerPage 19 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.