Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	12,950.00	13,550.00	12,950.00	13,200.00	13,200.00	258,500
2025-08-01	13,650.00	13,650.00	12,900.00	12,950.00	12,950.00	1,002,700
2025-07-31	12,900.00	12,900.00	12,800.00	12,900.00	12,900.00	640,600
2025-07-30	11,300.00	12,100.00	11,200.00	12,100.00	12,100.00	942,100
2025-07-29	11,600.00	11,750.00	11,350.00	11,350.00	11,350.00	504,500
2025-07-28	11,750.00	11,800.00	11,550.00	11,650.00	11,650.00	274,400
2025-07-25	11,700.00	11,700.00	11,500.00	11,600.00	11,600.00	143,300
2025-07-24	11,300.00	11,850.00	11,300.00	11,650.00	11,650.00	614,300
2025-07-23	11,200.00	11,350.00	11,150.00	11,250.00	11,250.00	148,400
2025-07-22	11,050.00	11,100.00	10,950.00	11,100.00	11,100.00	139,100
2025-07-21	11,300.00	11,350.00	11,150.00	11,150.00	11,150.00	84,300
2025-07-18	11,350.00	11,400.00	11,150.00	11,300.00	11,300.00	253,800
2025-07-17	11,400.00	11,500.00	11,250.00	11,350.00	11,350.00	276,600
2025-07-16	11,100.00	11,450.00	11,100.00	11,250.00	11,250.00	195,800
2025-07-15	11,050.00	11,500.00	10,900.00	11,150.00	11,150.00	229,600
2025-07-14	11,150.00	11,200.00	10,850.00	11,000.00	11,000.00	418,000
2025-07-11	11,100.00	11,550.00	11,100.00	11,200.00	11,200.00	195,800
2025-07-10	10,700.00	11,300.00	10,600.00	11,300.00	11,300.00	850,300
2025-07-09	10,400.00	10,600.00	10,350.00	10,600.00	10,600.00	294,900
2025-07-08	10,300.00	10,400.00	10,250.00	10,400.00	10,400.00	183,800
2025-07-07	10,300.00	10,350.00	10,200.00	10,250.00	10,250.00	88,700
2025-07-04	10,350.00	10,350.00	10,200.00	10,300.00	10,300.00	159,900
2025-07-03	10,300.00	10,400.00	10,250.00	10,300.00	10,300.00	90,600
2025-07-02	10,200.00	10,350.00	10,150.00	10,150.00	10,150.00	285,600
2025-07-01	10,300.00	10,350.00	10,200.00	10,200.00	10,200.00	258,900
2025-06-30	10,400.00	10,450.00	10,300.00	10,300.00	10,300.00	155,200
2025-06-27	10,400.00	10,600.00	10,350.00	10,350.00	10,350.00	108,500
2025-06-26	10,350.00	10,400.00	10,300.00	10,400.00	10,400.00	244,300
2025-06-25	10,400.00	10,450.00	10,250.00	10,250.00	10,250.00	201,700
2025-06-24	10,350.00	10,450.00	10,300.00	10,300.00	10,300.00	96,200
2025-06-23	10,400.00	10,450.00	10,250.00	10,350.00	10,350.00	104,600
2025-06-20	10,450.00	10,500.00	10,400.00	10,500.00	10,500.00	66,000
2025-06-19	10,500.00	10,500.00	10,400.00	10,450.00	10,450.00	102,100
2025-06-18	10,600.00	10,600.00	10,400.00	10,450.00	10,450.00	60,900
2025-06-17	10,500.00	10,600.00	10,450.00	10,600.00	10,600.00	93,100
2025-06-16	10,350.00	10,500.00	10,350.00	10,400.00	10,400.00	53,700
2025-06-13	10,600.00	10,600.00	10,350.00	10,400.00	10,400.00	116,500
2025-06-12	10,600.00	10,650.00	10,500.00	10,650.00	10,650.00	66,200
2025-06-11	10,600.00	10,600.00	10,500.00	10,600.00	10,600.00	60,500
2025-06-10	10,600.00	10,700.00	10,500.00	10,600.00	10,600.00	72,100
2025-06-09	10,700.00	10,700.00	10,500.00	10,500.00	10,500.00	35,100
2025-06-06	10,850.00	10,900.00	10,700.00	10,700.00	10,700.00	49,400
2025-06-05	10,650.00	10,900.00	10,650.00	10,800.00	10,800.00	51,500
2025-06-04	10,800.00	10,900.00	10,750.00	10,750.00	10,750.00	103,200
2025-06-03	10,800.00	10,900.00	10,650.00	10,800.00	10,800.00	132,900
2025-06-02	10,700.00	10,800.00	10,500.00	10,800.00	10,800.00	54,500
2025-05-30	11,050.00	11,050.00	10,700.00	10,700.00	10,700.00	119,200
2025-05-29	10,950.00	11,100.00	10,900.00	11,050.00	11,050.00	193,500
2025-05-28	10,800.00	10,950.00	10,750.00	10,850.00	10,850.00	207,700
2025-05-27	10,800.00	10,800.00	10,600.00	10,750.00	10,750.00	100,400
2025-05-26	10,750.00	10,750.00	10,500.00	10,550.00	10,550.00	191,200
2025-05-23	10,950.00	10,950.00	10,600.00	10,800.00	10,800.00	47,500
2025-05-22	11,100.00	11,100.00	10,800.00	10,800.00	10,800.00	106,300
2025-05-21	11,100.00	11,200.00	10,900.00	11,000.00	11,000.00	91,000
2025-05-20	10,863.22	11,008.07	10,766.66	10,766.66	10,766.66	186,098
2025-05-19	11,104.63	11,104.63	10,863.22	10,863.22	10,863.22	242,331
2025-05-16	11,152.91	11,152.91	10,959.79	11,056.35	11,056.35	140,945
2025-05-15	11,152.91	11,201.19	10,959.79	11,104.63	11,104.63	107,185
2025-05-14	10,911.51	11,152.91	10,814.94	11,152.91	11,152.91	169,631
2025-05-13	11,350.00	11,450.00	11,300.00	11,300.00	11,300.00	228,400

← NewerPage 6 of 21 · 1,247 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.