Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10,200.00	10,250.00	10,050.00	10,200.00	10,200.00	42,800
2026-04-22	10,350.00	10,350.00	10,150.00	10,250.00	10,250.00	4,100
2026-04-21	10,100.00	10,300.00	10,100.00	10,250.00	10,250.00	36,600
2026-04-20	10,250.00	10,300.00	10,100.00	10,100.00	10,100.00	28,200
2026-04-17	10,100.00	10,400.00	10,100.00	10,200.00	10,200.00	45,800
2026-04-16	10,250.00	10,250.00	10,100.00	10,100.00	10,100.00	10,100
2026-04-15	10,300.00	10,400.00	10,000.00	10,150.00	10,150.00	59,700
2026-04-14	10,100.00	10,400.00	10,100.00	10,250.00	10,250.00	56,400
2026-04-13	10,150.00	10,250.00	10,100.00	10,250.00	10,250.00	20,500
2026-04-10	10,250.00	10,400.00	10,250.00	10,350.00	10,350.00	23,700
2026-04-09	10,350.00	10,350.00	10,250.00	10,350.00	10,350.00	22,000
2026-04-08	10,050.00	10,750.00	10,050.00	10,350.00	10,350.00	283,200
2026-04-07	10,000.00	10,100.00	9,950.00	10,050.00	10,050.00	10,700
2026-04-06	10,000.00	10,000.00	9,960.00	10,000.00	10,000.00	13,500
2026-04-03	10,100.00	10,150.00	10,000.00	10,000.00	10,000.00	11,200
2026-04-02	10,050.00	10,250.00	10,050.00	10,100.00	10,100.00	19,700
2026-04-01	10,000.00	10,200.00	10,000.00	10,150.00	10,150.00	44,700
2026-03-31	9,950.00	10,200.00	9,950.00	10,050.00	10,050.00	12,000
2026-03-30	10,150.00	10,150.00	9,920.00	9,930.00	9,930.00	41,300
2026-03-27	10,000.00	10,200.00	9,980.00	10,150.00	10,150.00	31,000
2026-03-26	10,100.00	10,100.00	10,000.00	10,050.00	10,050.00	40,300
2026-03-25	9,930.00	10,100.00	9,930.00	10,100.00	10,100.00	35,000
2026-03-24	10,000.00	10,100.00	9,920.00	9,920.00	9,920.00	27,600
2026-03-23	10,150.00	10,150.00	9,910.00	9,910.00	9,910.00	73,800
2026-03-20	10,250.00	10,300.00	10,100.00	10,150.00	10,150.00	14,500
2026-03-19	10,350.00	10,350.00	10,050.00	10,250.00	10,250.00	43,500
2026-03-18	10,400.00	10,400.00	10,250.00	10,400.00	10,400.00	21,800
2026-03-17	10,250.00	10,400.00	10,250.00	10,350.00	10,350.00	35,000
2026-03-16	10,300.00	10,350.00	10,200.00	10,250.00	10,250.00	63,400
2026-03-13	10,200.00	10,350.00	10,100.00	10,300.00	10,300.00	21,600
2026-03-12	10,400.00	10,400.00	10,000.00	10,250.00	10,250.00	24,900
2026-03-11	10,150.00	10,450.00	9,950.00	10,450.00	10,450.00	100,300
2026-03-10	10,200.00	10,450.00	9,900.00	10,000.00	10,000.00	129,400
2026-03-09	10,400.00	10,400.00	9,770.00	9,770.00	9,770.00	278,600
2026-03-06	10,800.00	10,800.00	10,500.00	10,500.00	10,500.00	46,400
2026-03-05	10,800.00	10,850.00	10,700.00	10,800.00	10,800.00	19,600
2026-03-04	10,650.00	10,900.00	10,400.00	10,700.00	10,700.00	54,300
2026-03-03	10,900.00	10,900.00	10,500.00	10,850.00	10,850.00	54,000
2026-03-02	10,900.00	10,950.00	10,550.00	10,650.00	10,650.00	136,400
2026-02-27	10,950.00	11,050.00	10,850.00	11,000.00	11,000.00	55,500
2026-02-26	10,950.00	11,050.00	10,900.00	10,950.00	10,950.00	55,300
2026-02-25	11,100.00	11,100.00	10,950.00	10,950.00	10,950.00	64,200
2026-02-24	11,050.00	11,300.00	11,000.00	11,100.00	11,100.00	30,400
2026-02-23	10,950.00	11,050.00	10,900.00	11,050.00	11,050.00	62,500
2026-02-13	10,900.00	10,950.00	10,700.00	10,950.00	10,950.00	31,800
2026-02-12	10,950.00	11,100.00	10,800.00	10,850.00	10,850.00	15,200
2026-02-11	10,650.00	10,900.00	10,650.00	10,900.00	10,900.00	31,600
2026-02-10	10,700.00	10,700.00	10,500.00	10,600.00	10,600.00	106,900
2026-02-09	10,700.00	10,750.00	10,650.00	10,700.00	10,700.00	41,800
2026-02-06	10,900.00	10,900.00	10,650.00	10,650.00	10,650.00	169,700
2026-02-05	11,000.00	11,000.00	10,900.00	10,900.00	10,900.00	79,500
2026-02-04	11,050.00	11,100.00	11,000.00	11,000.00	11,000.00	65,700
2026-02-03	11,000.00	11,100.00	10,900.00	11,050.00	11,050.00	144,900
2026-02-02	11,100.00	11,100.00	10,850.00	11,000.00	11,000.00	107,700
2026-01-30	11,150.00	11,200.00	10,750.00	11,100.00	11,100.00	370,200
2026-01-29	11,500.00	11,550.00	11,200.00	11,200.00	11,200.00	372,700
2026-01-28	11,600.00	11,700.00	11,500.00	11,600.00	11,600.00	54,000
2026-01-27	11,700.00	11,750.00	11,650.00	11,650.00	11,650.00	79,700
2026-01-26	11,800.00	11,900.00	11,650.00	11,700.00	11,700.00	187,400
2026-01-23	12,050.00	12,250.00	11,800.00	11,800.00	11,800.00	66,800

← NewerPage 3 of 21 · 1,246 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.