Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	32,310.85	34,278.87	32,052.59	34,278.87	24,427.21	761,297
2022-03-23	31,481.79	32,104.24	31,481.79	32,052.59	22,840.76	329,047
2022-03-22	31,586.41	31,844.66	31,430.13	31,430.13	22,397.20	212,416
2022-03-21	31,378.48	31,999.62	31,223.53	31,378.48	22,360.39	225,844
2022-03-18	32,517.45	32,517.45	31,378.48	31,378.48	22,360.39	216,892
2022-03-17	31,947.97	32,622.07	31,638.06	31,793.01	22,655.79	210,754
2022-03-16	31,171.88	32,622.07	30,963.95	31,947.97	22,766.20	374,574
2022-03-15	30,860.65	31,586.41	30,860.65	31,068.58	22,139.55	372,144
2022-03-14	31,120.23	31,378.48	30,032.92	31,016.93	22,102.74	201,162
2022-03-11	31,068.58	32,569.10	30,860.65	31,638.06	22,545.37	481,997
2022-03-10	30,550.75	31,430.13	30,550.75	30,912.30	22,028.19	114,968
2022-03-09	31,068.58	31,068.58	30,032.92	30,394.47	21,659.18	282,497
2022-03-08	31,430.13	31,430.13	30,963.95	30,963.95	22,064.99	393,245
2022-03-07	31,586.41	31,844.66	31,326.83	31,430.13	22,397.20	315,491
2022-03-04	31,896.32	31,999.62	31,586.41	31,793.01	22,655.79	337,743
2022-03-03	31,171.88	31,793.01	31,171.88	31,793.01	22,655.79	344,393
2022-03-02	31,275.18	31,481.79	30,963.95	31,171.88	22,213.16	358,716
2022-03-01	31,378.48	31,793.01	30,860.65	31,275.18	22,286.78	545,172
2022-02-28	32,104.24	32,104.24	31,171.88	31,378.48	22,360.39	690,449
2022-02-25	31,689.71	32,104.24	31,481.79	32,104.24	22,877.57	689,682
2022-02-24	32,622.07	32,777.03	30,550.75	31,586.41	22,508.56	936,371
2022-02-23	32,828.68	33,294.86	32,725.38	32,777.03	23,357.00	508,853
2022-02-22	33,346.51	33,604.76	32,517.45	32,673.73	23,283.38	452,200
2022-02-21	33,139.91	33,864.34	33,035.28	33,449.81	23,836.42	463,582
2022-02-18	33,035.28	33,604.76	32,931.98	33,449.81	23,836.42	432,889
2022-02-17	32,983.63	33,553.11	32,725.38	32,983.63	23,504.22	455,013
2022-02-16	32,828.68	33,398.16	32,673.73	32,983.63	23,504.22	449,003
2022-02-15	33,035.28	33,657.74	32,104.24	32,725.38	23,320.19	365,238
2022-02-14	33,915.99	34,175.57	32,828.68	32,828.68	23,393.80	475,859
2022-02-11	34,070.94	35,209.91	33,553.11	34,070.94	24,279.04	606,301
2022-02-10	33,657.74	34,692.08	33,553.11	34,175.57	24,353.60	537,499
2022-02-09	33,191.56	34,382.17	33,139.91	34,175.57	24,353.60	904,400
2022-02-08	30,757.35	32,880.33	30,757.35	32,880.33	23,430.61	597,733
2022-02-07	30,550.75	31,378.48	30,239.52	30,757.35	21,917.77	500,924
2022-01-28	30,084.57	30,654.05	29,721.69	30,084.57	21,438.34	540,568
2022-01-27	30,757.35	31,068.58	30,032.92	30,084.57	21,438.34	388,258
2022-01-26	30,032.92	31,068.58	29,618.39	30,550.75	21,770.54	444,783
2022-01-25	29,721.69	30,032.92	28,840.98	29,928.29	21,326.98	390,815
2022-01-24	31,378.48	31,378.48	29,721.69	29,721.69	21,179.75	353,729
2022-01-21	32,414.15	32,414.15	31,171.88	31,171.88	22,213.16	407,312
2022-01-20	31,016.93	32,104.24	30,963.95	32,104.24	22,877.57	678,939
2022-01-19	30,550.75	32,414.15	30,032.92	31,016.93	22,102.74	571,900
2022-01-18	33,346.51	33,657.74	31,068.58	31,068.58	22,139.55	610,905
2022-01-17	35,727.74	36,245.57	33,346.51	33,346.51	23,762.81	617,555
2022-01-14	34,692.08	37,385.86	33,139.91	35,624.44	25,386.07	648,247
2022-01-13	36,868.03	37,799.07	34,951.66	34,951.66	24,906.64	694,285
2022-01-12	36,868.03	38,316.90	35,884.02	36,763.40	26,197.70	737,510
2022-01-11	37,592.46	38,834.73	36,608.45	36,763.40	26,197.70	772,423
2022-01-10	38,834.73	39,352.56	37,385.86	37,592.46	26,788.49	949,927
2022-01-07	39,455.86	39,767.09	38,939.36	38,939.36	27,748.29	475,091
2022-01-06	39,455.86	39,973.70	39,145.96	39,767.09	28,338.13	483,276
2022-01-05	40,596.15	40,596.15	39,663.79	39,663.79	28,264.52	586,735
2022-01-04	41,423.89	41,423.89	40,439.88	40,647.80	28,965.73	527,908
2021-12-31	40,388.23	41,423.89	39,767.09	41,423.89	29,518.77	619,857
2021-12-30	39,663.79	40,388.23	38,834.73	40,388.23	28,780.76	535,709
2021-12-29	39,870.39	40,078.32	39,352.56	39,767.09	28,338.13	476,882
2021-12-28	39,145.96	40,078.32	38,679.78	39,767.09	28,338.13	605,022
2021-12-27	38,058.65	38,834.73	38,058.65	38,421.53	27,379.28	240,807
2021-12-24	38,939.36	39,352.56	38,213.60	38,213.60	27,231.11	388,897
2021-12-23	39,767.09	39,870.39	37,799.07	38,834.73	27,673.73	344,649

← NewerPage 20 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.