Hanoi Plastics JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14,291.33 | 14,446.67 | 14,239.55 | 14,291.33 | 13,800.00 | 80,500 |
| 2024-11-08 | 14,343.11 | 14,602.01 | 14,343.11 | 14,394.89 | 13,900.00 | 157,300 |
| 2024-11-07 | 14,757.35 | 14,757.35 | 14,239.55 | 14,602.01 | 14,100.00 | 184,200 |
| 2024-11-06 | 14,705.57 | 14,809.13 | 14,498.45 | 14,757.35 | 14,250.00 | 128,900 |
| 2024-11-05 | 14,602.01 | 14,705.57 | 14,602.01 | 14,602.01 | 14,100.00 | 73,700 |
| 2024-11-04 | 14,809.13 | 14,860.91 | 14,498.45 | 14,602.01 | 14,100.00 | 173,400 |
| 2024-11-01 | 14,912.69 | 14,912.69 | 14,757.35 | 14,809.13 | 14,300.00 | 207,500 |
| 2024-10-31 | 14,912.69 | 14,964.47 | 14,809.13 | 14,964.47 | 14,450.00 | 180,700 |
| 2024-10-30 | 14,964.47 | 15,068.03 | 14,912.69 | 14,912.69 | 14,400.00 | 293,900 |
| 2024-10-29 | 14,912.69 | 15,016.25 | 14,912.69 | 14,964.47 | 14,450.00 | 222,200 |
| 2024-10-28 | 15,016.25 | 15,068.03 | 14,912.69 | 15,016.25 | 14,500.00 | 71,800 |
| 2024-10-25 | 14,964.47 | 15,171.59 | 14,964.47 | 14,964.47 | 14,450.00 | 132,000 |
| 2024-10-24 | 15,119.81 | 15,171.59 | 15,016.25 | 15,068.03 | 14,550.00 | 120,500 |
| 2024-10-23 | 14,912.69 | 15,119.81 | 14,912.69 | 15,119.81 | 14,600.00 | 187,000 |
| 2024-10-22 | 14,912.69 | 15,119.81 | 14,860.91 | 14,912.69 | 14,400.00 | 200,700 |
| 2024-10-21 | 15,016.25 | 15,119.81 | 14,912.69 | 14,912.69 | 14,400.00 | 226,400 |
| 2024-10-18 | 14,809.13 | 15,016.25 | 14,809.13 | 14,964.47 | 14,450.00 | 157,400 |
| 2024-10-17 | 14,602.01 | 14,912.69 | 14,602.01 | 14,860.91 | 14,350.00 | 131,000 |
| 2024-10-16 | 14,705.57 | 14,860.91 | 14,653.79 | 14,653.79 | 14,150.00 | 110,600 |
| 2024-10-15 | 14,912.69 | 15,068.03 | 14,705.57 | 14,705.57 | 14,200.00 | 158,500 |
| 2024-10-14 | 15,016.25 | 15,016.25 | 14,912.69 | 14,912.69 | 14,400.00 | 114,100 |
| 2024-10-11 | 15,171.59 | 15,171.59 | 14,964.47 | 15,016.25 | 14,500.00 | 110,800 |
| 2024-10-10 | 15,068.03 | 15,119.81 | 15,016.25 | 15,068.03 | 14,550.00 | 143,900 |
| 2024-10-09 | 14,757.35 | 15,016.25 | 14,705.57 | 14,964.47 | 14,450.00 | 131,400 |
| 2024-10-08 | 15,016.25 | 15,016.25 | 14,757.35 | 14,809.13 | 14,300.00 | 108,700 |
| 2024-10-07 | 14,809.13 | 15,119.81 | 14,757.35 | 14,809.13 | 14,300.00 | 324,400 |
| 2024-10-04 | 15,016.25 | 15,016.25 | 14,757.35 | 14,809.13 | 14,300.00 | 122,600 |
| 2024-10-03 | 15,171.59 | 15,171.59 | 14,860.91 | 15,016.25 | 14,500.00 | 303,700 |
| 2024-10-02 | 15,016.25 | 15,223.37 | 14,964.47 | 15,119.81 | 14,600.00 | 365,900 |
| 2024-10-01 | 14,912.69 | 15,119.81 | 14,912.69 | 15,016.25 | 14,500.00 | 235,900 |
| 2024-09-30 | 15,016.25 | 15,016.25 | 14,602.01 | 14,809.13 | 14,300.00 | 463,400 |
| 2024-09-27 | 15,068.03 | 15,171.59 | 15,016.25 | 15,016.25 | 14,500.00 | 358,700 |
| 2024-09-26 | 15,223.37 | 15,223.37 | 15,119.81 | 15,119.81 | 14,600.00 | 301,300 |
| 2024-09-25 | 15,171.59 | 15,326.94 | 15,171.59 | 15,223.37 | 14,700.00 | 334,200 |
| 2024-09-24 | 15,016.25 | 15,378.72 | 14,964.47 | 15,275.15 | 14,750.00 | 369,600 |
| 2024-09-23 | 14,809.13 | 15,119.81 | 14,705.57 | 15,016.25 | 14,500.00 | 286,100 |
| 2024-09-20 | 15,016.25 | 15,275.15 | 14,860.91 | 14,860.91 | 14,350.00 | 452,400 |
| 2024-09-19 | 14,602.01 | 14,964.47 | 14,602.01 | 14,964.47 | 14,450.00 | 329,900 |
| 2024-09-18 | 14,602.01 | 14,809.13 | 14,602.01 | 14,653.79 | 14,150.00 | 171,400 |
| 2024-09-17 | 14,860.91 | 14,860.91 | 14,498.45 | 14,705.57 | 14,200.00 | 208,200 |
| 2024-09-16 | 14,705.57 | 14,964.47 | 14,705.57 | 14,757.35 | 14,250.00 | 440,600 |
| 2024-09-13 | 14,498.45 | 14,705.57 | 14,394.89 | 14,705.57 | 14,200.00 | 213,000 |
| 2024-09-12 | 14,291.33 | 14,757.35 | 14,291.33 | 14,446.67 | 13,950.00 | 344,500 |
| 2024-09-11 | 14,446.67 | 14,446.67 | 14,135.99 | 14,239.55 | 13,750.00 | 311,100 |
| 2024-09-10 | 14,394.89 | 14,394.89 | 14,239.55 | 14,394.89 | 13,900.00 | 149,400 |
| 2024-09-09 | 14,343.11 | 14,446.67 | 14,239.55 | 14,343.11 | 13,850.00 | 250,500 |
| 2024-09-06 | 14,446.67 | 14,498.45 | 14,291.33 | 14,343.11 | 13,850.00 | 406,500 |
| 2024-09-05 | 14,498.45 | 14,705.57 | 14,394.89 | 14,498.45 | 14,000.00 | 227,200 |
| 2024-09-04 | 14,602.01 | 14,602.01 | 14,394.89 | 14,498.45 | 14,000.00 | 337,000 |
| 2024-08-30 | 14,809.13 | 14,860.91 | 14,602.01 | 14,602.01 | 14,100.00 | 279,700 |
| 2024-08-29 | 14,912.69 | 14,912.69 | 14,653.79 | 14,705.57 | 14,200.00 | 300,600 |
| 2024-08-28 | 15,119.81 | 15,171.59 | 14,860.91 | 14,912.69 | 14,400.00 | 405,200 |
| 2024-08-27 | 14,860.91 | 15,326.94 | 14,860.91 | 15,119.81 | 14,600.00 | 772,000 |
| 2024-08-26 | 14,602.01 | 14,809.13 | 14,187.77 | 14,809.13 | 14,300.00 | 1,344,600 |
| 2024-08-23 | 15,534.06 | 15,534.06 | 14,498.45 | 14,602.01 | 14,100.00 | 2,762,100 |
| 2024-08-22 | 15,844.74 | 15,896.52 | 15,482.28 | 15,585.84 | 15,050.00 | 876,900 |
| 2024-08-21 | 16,155.42 | 16,155.42 | 15,689.40 | 15,792.96 | 15,250.00 | 1,502,100 |
| 2024-08-20 | 16,414.32 | 16,414.32 | 15,792.96 | 16,258.98 | 15,700.00 | 1,070,600 |
| 2024-08-19 | 16,207.20 | 16,362.54 | 15,896.52 | 16,207.20 | 15,650.00 | 1,337,800 |
| 2024-08-16 | 15,948.30 | 16,310.76 | 15,534.06 | 16,155.42 | 15,600.00 | 417,700 |
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.