Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	40,544.50	40,544.50	38,834.73	39,767.09	28,338.13	242,469
2021-12-21	37,695.77	40,181.62	37,489.16	39,767.09	28,338.13	613,207
2021-12-20	38,213.60	39,352.56	37,850.72	37,903.69	27,010.27	413,835
2021-12-17	38,524.83	38,834.73	38,213.60	38,368.55	27,341.53	405,906
2021-12-16	38,991.01	39,973.70	38,628.13	38,628.13	27,526.51	269,325
2021-12-15	39,352.56	39,560.49	38,939.36	38,991.01	27,785.09	305,900
2021-12-14	39,508.84	39,767.09	38,265.25	39,042.66	27,821.90	305,644
2021-12-13	39,870.39	39,973.70	38,731.43	39,508.84	28,154.10	427,390
2021-12-10	38,991.01	39,352.56	38,628.13	39,352.56	28,042.74	329,686
2021-12-09	38,316.90	39,352.56	37,903.69	39,145.96	27,895.51	445,550
2021-12-08	38,524.83	38,834.73	37,799.07	38,316.90	27,304.72	264,082
2021-12-07	37,437.51	38,731.43	37,281.24	38,316.90	27,304.72	356,414
2021-12-06	38,473.18	40,336.58	36,298.55	36,763.40	26,197.70	803,883
2021-12-03	41,423.89	42,149.65	38,939.36	38,939.36	27,748.29	699,657
2021-12-02	42,045.02	42,149.65	41,217.29	41,423.89	29,518.77	332,244
2021-12-01	41,735.12	42,459.55	40,906.06	41,423.89	29,518.77	548,369
2021-11-30	42,045.02	42,977.38	41,631.82	41,941.72	29,887.78	431,994
2021-11-29	40,906.06	41,735.12	40,906.06	41,631.82	29,666.94	584,816
2021-11-26	43,185.31	43,961.40	42,356.25	42,356.25	30,183.18	833,935
2021-11-25	44,013.05	44,013.05	42,977.38	43,288.61	30,847.58	544,788
2021-11-24	43,495.22	44,530.88	43,495.22	43,703.14	31,142.97	318,944
2021-11-23	41,423.89	43,909.75	41,320.59	42,977.38	30,625.80	844,678
2021-11-22	45,514.89	46,290.98	42,045.02	42,096.67	29,998.20	1,264,779
2021-11-19	47,223.34	48,673.53	44,530.88	45,203.66	32,212.25	1,138,812
2021-11-18	46,084.38	48,052.40	45,877.77	47,223.34	33,651.48	1,168,737
2021-11-17	45,773.15	46,808.81	45,773.15	46,084.38	32,839.85	638,911
2021-11-16	47,120.04	47,120.04	45,566.54	46,187.68	32,913.46	720,118
2021-11-15	45,773.15	48,155.70	45,566.54	47,120.04	33,577.86	1,351,612
2021-11-12	46,602.21	47,949.10	45,566.54	46,395.60	33,061.63	881,509
2021-11-11	46,602.21	47,586.22	45,514.89	46,602.21	33,208.85	1,395,349
2021-11-10	41,941.72	44,997.06	41,941.72	44,997.06	32,065.02	2,134,650
2021-11-09	42,822.43	43,185.31	41,993.37	42,096.67	29,998.20	721,141
2021-11-08	43,598.52	43,909.75	42,562.85	42,822.43	30,515.38	662,826
2021-11-05	41,217.29	43,288.61	41,217.29	42,770.78	30,478.57	503,737
2021-11-04	41,423.89	41,786.77	40,491.53	41,217.29	29,371.55	753,368
2021-11-03	43,598.52	43,598.52	41,320.59	41,423.89	29,518.77	1,843,712
2021-11-02	43,806.45	44,116.35	42,874.08	43,598.52	31,068.42	1,087,275
2021-11-01	44,219.65	45,048.71	43,495.22	43,806.45	31,216.59	1,384,223
2021-10-29	43,806.45	44,945.41	42,925.73	44,064.70	31,400.62	1,373,353
2021-10-28	40,233.27	42,925.73	40,233.27	42,925.73	30,588.99	1,721,455
2021-10-27	39,973.70	40,491.53	39,818.74	40,129.97	28,596.72	1,179,480
2021-10-26	39,870.39	39,973.70	39,249.26	39,870.39	28,411.75	652,851
2021-10-25	39,663.79	40,596.15	39,560.49	39,870.39	28,411.75	1,018,729
2021-10-22	39,145.96	39,663.79	38,834.73	39,508.84	28,154.10	843,527
2021-10-21	39,508.84	39,508.84	38,576.48	39,145.96	27,895.51	649,142
2021-10-20	39,767.09	40,078.32	38,731.43	39,145.96	27,895.51	786,362
2021-10-19	40,181.62	40,802.76	39,508.84	39,663.79	28,264.52	1,179,735
2021-10-18	40,906.06	41,423.89	39,870.39	40,388.23	28,780.76	1,496,633
2021-10-15	38,939.36	39,870.39	38,731.43	39,870.39	28,411.75	1,450,979
2021-10-14	38,576.48	39,042.66	38,421.53	38,576.48	27,489.70	901,714

← NewerPage 21 of 21 · 1,250 trading days

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.