Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11,400.00	11,400.00	11,250.00	11,250.00	11,250.00	98,800
2025-05-09	11,300.00	11,450.00	11,200.00	11,300.00	11,300.00	127,100
2025-05-08	11,400.00	11,400.00	11,250.00	11,250.00	11,250.00	69,100
2025-05-07	11,250.00	11,350.00	11,200.00	11,250.00	11,250.00	35,700
2025-05-06	11,300.00	11,450.00	11,300.00	11,400.00	11,400.00	69,000
2025-05-05	11,300.00	11,350.00	11,200.00	11,300.00	11,300.00	30,700
2025-04-29	11,300.00	11,300.00	11,200.00	11,300.00	11,300.00	72,100
2025-04-28	11,100.00	11,250.00	11,100.00	11,200.00	11,200.00	43,200
2025-04-25	11,250.00	11,250.00	11,100.00	11,150.00	11,150.00	77,500
2025-04-24	11,702.32	11,754.10	11,443.42	11,650.54	11,250.00	111,900
2025-04-23	11,495.20	11,546.98	11,288.08	11,495.20	11,100.00	49,300
2025-04-22	11,598.76	11,650.54	10,873.84	11,339.86	10,950.00	239,400
2025-04-21	11,857.66	11,909.44	11,650.54	11,650.54	11,250.00	45,500
2025-04-18	11,598.76	11,909.44	11,598.76	11,857.66	11,450.00	89,600
2025-04-17	11,495.20	11,546.98	11,339.86	11,546.98	11,150.00	22,500
2025-04-16	11,132.74	11,650.54	11,132.74	11,546.98	11,150.00	84,500
2025-04-15	11,805.88	11,805.88	11,495.20	11,546.98	11,150.00	126,200
2025-04-14	11,805.88	11,961.22	11,754.10	11,805.88	11,400.00	107,500
2025-04-11	11,754.10	11,754.10	11,184.52	11,702.32	11,300.00	218,200
2025-04-10	11,132.74	11,132.74	11,132.74	11,132.74	10,750.00	67,900
2025-04-09	10,407.82	10,822.06	10,407.82	10,407.82	10,050.00	562,500
2025-04-08	11,391.64	11,495.20	11,184.52	11,184.52	10,800.00	263,600
2025-04-04	12,013.00	12,427.24	12,013.00	12,013.00	11,600.00	775,300
2025-04-03	13,462.85	13,462.85	12,893.27	12,893.27	12,450.00	524,400
2025-04-02	13,825.31	13,928.87	13,721.75	13,825.31	13,350.00	63,900
2025-04-01	13,566.41	13,825.31	13,566.41	13,825.31	13,350.00	40,900
2025-03-31	13,825.31	13,825.31	13,566.41	13,618.19	13,150.00	89,400
2025-03-28	13,928.87	14,032.43	13,618.19	13,825.31	13,350.00	95,600
2025-03-27	13,825.31	13,877.09	13,773.53	13,877.09	13,400.00	62,200
2025-03-26	14,032.43	14,135.99	13,462.85	13,825.31	13,350.00	176,600
2025-03-25	14,135.99	14,187.77	13,980.65	14,032.43	13,550.00	138,300
2025-03-24	13,980.65	14,187.77	13,928.87	14,084.21	13,600.00	89,600
2025-03-21	14,032.43	14,291.33	14,032.43	14,135.99	13,650.00	66,900
2025-03-20	14,343.11	14,343.11	13,980.65	14,135.99	13,650.00	191,000
2025-03-19	14,394.89	14,498.45	14,187.77	14,291.33	13,800.00	208,700
2025-03-18	14,602.01	14,602.01	14,343.11	14,343.11	13,850.00	97,000
2025-03-17	14,291.33	14,912.69	14,239.55	14,498.45	14,000.00	323,300
2025-03-14	14,187.77	14,446.67	14,032.43	14,187.77	13,700.00	198,000
2025-03-13	14,602.01	14,602.01	14,084.21	14,084.21	13,600.00	371,900
2025-03-12	14,809.13	15,016.25	14,550.23	14,602.01	14,100.00	249,700
2025-03-11	13,618.19	14,602.01	13,618.19	14,602.01	14,100.00	978,600
2025-03-10	13,566.41	13,669.97	13,514.63	13,669.97	13,200.00	104,100
2025-03-07	13,669.97	13,669.97	13,514.63	13,514.63	13,050.00	63,200
2025-03-06	13,411.07	13,566.41	13,411.07	13,462.85	13,000.00	121,200
2025-03-05	13,566.41	13,618.19	13,462.85	13,462.85	13,000.00	116,700
2025-03-04	13,618.19	13,669.97	13,462.85	13,618.19	13,150.00	97,700
2025-03-03	13,618.19	13,618.19	13,566.41	13,618.19	13,150.00	71,400
2025-02-28	13,462.85	13,721.75	13,462.85	13,618.19	13,150.00	106,200
2025-02-27	13,462.85	13,514.63	13,359.29	13,462.85	13,000.00	86,900
2025-02-26	13,618.19	13,721.75	13,411.07	13,462.85	13,000.00	199,500
2025-02-25	13,669.97	13,773.53	13,566.41	13,618.19	13,150.00	105,300
2025-02-24	13,773.53	13,825.31	13,618.19	13,669.97	13,200.00	132,500
2025-02-21	13,980.65	13,980.65	13,721.75	13,877.09	13,400.00	115,500
2025-02-20	13,618.19	13,928.87	13,618.19	13,877.09	13,400.00	106,300
2025-02-19	13,462.85	13,618.19	13,411.07	13,618.19	13,150.00	138,200
2025-02-18	13,462.85	13,566.41	13,359.29	13,462.85	13,000.00	132,300
2025-02-17	13,307.51	13,462.85	13,203.95	13,359.29	12,900.00	89,900
2025-02-14	13,411.07	13,411.07	13,255.73	13,307.51	12,850.00	30,200
2025-02-13	13,307.51	13,359.29	13,203.95	13,307.51	12,850.00	28,700
2025-02-12	13,411.07	13,462.85	13,255.73	13,255.73	12,800.00	48,800

← NewerPage 7 of 21 · 1,249 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.