Hanoi Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	13,307.51	13,411.07	13,152.17	13,411.07	12,950.00	50,300
2025-02-10	13,618.19	13,618.19	13,307.51	13,307.51	12,850.00	73,900
2025-02-07	13,566.41	13,721.75	13,359.29	13,618.19	13,150.00	88,400
2025-02-06	13,566.41	13,721.75	13,411.07	13,566.41	13,100.00	102,000
2025-02-05	13,669.97	13,877.09	13,566.41	13,773.53	13,300.00	55,000
2025-02-04	13,514.63	13,669.97	13,514.63	13,669.97	13,200.00	40,200
2025-02-03	13,514.63	13,566.41	13,359.29	13,514.63	13,050.00	27,400
2025-01-24	13,462.85	13,514.63	13,411.07	13,514.63	13,050.00	48,900
2025-01-23	13,359.29	13,514.63	13,359.29	13,514.63	13,050.00	38,700
2025-01-22	13,514.63	13,514.63	13,359.29	13,411.07	12,950.00	42,200
2025-01-21	13,669.97	13,669.97	13,462.85	13,462.85	13,000.00	25,500
2025-01-20	13,669.97	13,669.97	13,566.41	13,669.97	13,200.00	27,700
2025-01-17	13,462.85	13,618.19	13,411.07	13,514.63	13,050.00	54,500
2025-01-16	13,359.29	13,566.41	13,359.29	13,411.07	12,950.00	25,300
2025-01-15	13,048.61	13,514.63	13,048.61	13,359.29	12,900.00	33,800
2025-01-14	13,152.17	13,255.73	13,048.61	13,048.61	12,600.00	50,100
2025-01-13	13,255.73	13,462.85	12,945.05	13,255.73	12,800.00	59,200
2025-01-10	13,514.63	13,566.41	13,359.29	13,359.29	12,900.00	43,000
2025-01-09	13,462.85	13,514.63	13,359.29	13,359.29	12,900.00	59,300
2025-01-08	13,514.63	13,566.41	13,411.07	13,514.63	13,050.00	38,700
2025-01-07	13,618.19	13,669.97	13,566.41	13,566.41	13,100.00	34,600
2025-01-06	13,669.97	13,669.97	13,566.41	13,669.97	13,200.00	16,000
2025-01-03	13,618.19	13,773.53	13,618.19	13,618.19	13,150.00	70,300
2025-01-02	13,877.09	13,877.09	13,618.19	13,721.75	13,250.00	47,800
2024-12-31	13,669.97	13,825.31	13,618.19	13,618.19	13,150.00	85,700
2024-12-30	13,980.65	13,980.65	13,669.97	13,669.97	13,200.00	75,600
2024-12-27	14,135.99	14,135.99	13,928.87	13,980.65	13,500.00	30,300
2024-12-26	13,928.87	14,343.11	13,825.31	13,980.65	13,500.00	200,100
2024-12-25	13,773.53	13,928.87	13,721.75	13,825.31	13,350.00	81,500
2024-12-24	13,928.87	13,928.87	13,566.41	13,721.75	13,250.00	64,000
2024-12-23	13,721.75	13,980.65	13,669.97	13,825.31	13,350.00	40,100
2024-12-20	13,669.97	14,032.43	13,462.85	13,618.19	13,150.00	102,800
2024-12-19	13,566.41	13,618.19	13,462.85	13,566.41	13,100.00	56,700
2024-12-18	13,721.75	13,773.53	13,514.63	13,566.41	13,100.00	69,200
2024-12-17	13,773.53	13,773.53	13,618.19	13,669.97	13,200.00	22,900
2024-12-16	13,721.75	13,825.31	13,618.19	13,618.19	13,150.00	105,800
2024-12-13	13,825.31	13,877.09	13,669.97	13,669.97	13,200.00	59,300
2024-12-12	13,825.31	13,980.65	13,721.75	13,825.31	13,350.00	87,700
2024-12-11	13,980.65	14,084.21	13,721.75	13,877.09	13,400.00	67,400
2024-12-10	13,928.87	14,187.77	13,877.09	13,877.09	13,400.00	61,000
2024-12-09	13,980.65	14,084.21	13,877.09	13,877.09	13,400.00	49,000
2024-12-06	13,980.65	14,291.33	13,980.65	13,980.65	13,500.00	53,400
2024-12-05	13,928.87	14,187.77	13,773.53	13,980.65	13,500.00	69,100
2024-12-04	13,566.41	14,291.33	13,566.41	13,877.09	13,400.00	206,100
2024-12-03	13,669.97	13,669.97	13,514.63	13,566.41	13,100.00	70,900
2024-12-02	13,514.63	13,669.97	13,514.63	13,669.97	13,200.00	31,400
2024-11-29	13,411.07	13,669.97	13,411.07	13,618.19	13,150.00	53,500
2024-11-28	13,566.41	13,566.41	13,411.07	13,411.07	12,950.00	60,600
2024-11-27	13,359.29	13,566.41	13,359.29	13,462.85	13,000.00	57,900
2024-11-26	13,514.63	13,514.63	13,411.07	13,462.85	13,000.00	72,500
2024-11-25	13,721.75	13,721.75	12,686.15	13,411.07	12,950.00	130,400
2024-11-22	13,721.75	13,721.75	13,514.63	13,618.19	13,150.00	47,500
2024-11-21	13,462.85	13,825.31	13,411.07	13,566.41	13,100.00	23,900
2024-11-20	13,566.41	13,618.19	13,411.07	13,514.63	13,050.00	84,700
2024-11-19	13,825.31	13,825.31	13,255.73	13,255.73	12,800.00	49,000
2024-11-18	13,877.09	13,877.09	13,566.41	13,825.31	13,350.00	57,400
2024-11-15	13,877.09	13,980.65	13,825.31	13,877.09	13,400.00	82,300
2024-11-14	14,291.33	14,291.33	13,773.53	13,980.65	13,500.00	279,000
2024-11-13	14,291.33	14,291.33	13,928.87	14,291.33	13,800.00	91,800
2024-11-12	14,394.89	14,394.89	14,291.33	14,343.11	13,850.00	27,600

← NewerPage 8 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.