Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	63,999.95	65,999.95	62,499.95	64,499.95	41,142.27	594,532
2024-08-14	61,999.95	65,399.95	61,899.95	63,999.95	40,823.34	1,557,337
2024-08-13	61,799.95	61,799.95	60,299.95	61,299.95	39,101.10	325,410
2024-08-12	60,399.95	62,199.95	59,499.95	61,799.95	39,420.04	480,753
2024-08-09	60,099.95	63,099.95	60,099.95	60,299.95	38,463.24	771,630
2024-08-08	60,899.95	61,099.95	59,499.95	59,999.95	38,271.88	312,362
2024-08-07	56,999.96	61,599.95	56,999.96	60,899.95	38,845.96	1,024,192
2024-08-06	55,199.96	58,499.96	55,199.96	56,999.96	36,358.29	486,566
2024-08-05	56,999.96	58,199.96	55,199.96	55,199.96	35,210.13	598,807
2024-08-02	56,399.96	58,699.96	53,999.96	58,699.96	37,442.66	662,521
2024-08-01	55,299.96	61,699.95	55,299.96	56,399.96	35,975.57	1,367,048
2024-07-31	62,499.95	62,999.95	60,999.95	61,399.95	39,164.89	451,000
2024-07-30	59,999.95	64,899.95	59,499.95	62,499.95	39,866.54	1,164,212
2024-07-29	61,499.95	62,599.95	60,099.95	60,099.95	38,335.67	1,059,213
2024-07-26	61,499.95	62,899.95	59,999.95	61,499.95	39,228.68	669,465
2024-07-25	57,999.96	62,499.95	57,599.96	60,999.95	38,909.74	1,620,953
2024-07-24	54,899.96	57,499.96	54,599.96	57,299.96	36,549.65	624,960
2024-07-23	54,799.96	54,899.96	52,999.96	54,299.96	34,636.05	206,187
2024-07-22	54,899.96	55,599.96	53,999.96	54,799.96	34,954.98	566,626
2024-07-19	56,499.96	56,499.96	54,099.96	54,099.96	34,508.48	324,778
2024-07-18	54,999.96	56,499.96	54,999.96	56,499.96	36,039.35	197,600
2024-07-17	56,799.96	58,699.96	53,999.96	54,699.96	34,891.20	1,019,977
2024-07-16	56,999.96	57,199.96	55,599.96	55,999.96	35,720.42	189,903
2024-07-15	57,199.96	57,199.96	56,399.96	56,599.96	36,103.14	176,283
2024-07-12	57,999.96	58,999.95	56,499.96	57,199.96	36,485.86	333,784
2024-07-11	57,799.96	59,499.95	57,199.96	57,899.96	36,932.36	526,518
2024-07-10	56,499.96	59,499.95	56,299.96	57,799.96	36,868.58	669,756
2024-07-09	57,199.96	57,999.96	56,199.96	56,399.96	35,975.57	376,202
2024-07-08	58,999.95	60,899.95	55,999.96	57,199.96	36,485.86	556,121
2024-07-05	57,799.96	60,999.96	57,599.96	60,899.96	35,314.51	1,320,493
2024-07-04	57,699.96	58,599.96	57,499.96	57,999.96	33,632.87	196,780
2024-07-03	57,299.96	58,399.96	57,299.96	57,599.96	33,400.92	212,125
2024-07-02	58,099.96	59,299.96	57,599.96	58,099.96	33,690.86	167,977
2024-07-01	57,299.96	58,099.96	56,599.96	58,099.96	33,690.86	153,195
2024-06-28	58,999.96	58,999.96	56,099.96	57,199.96	33,168.97	254,110
2024-06-27	58,499.96	59,299.96	57,999.96	58,899.96	34,154.76	259,882
2024-06-26	57,499.96	59,299.96	57,199.96	58,499.96	33,922.81	192,550
2024-06-25	56,599.96	59,099.96	54,499.96	58,499.96	33,922.81	529,576
2024-06-24	62,999.96	62,999.96	56,099.96	56,599.96	32,821.04	1,096,005
2024-06-21	63,099.96	64,899.96	61,999.96	62,199.96	36,068.35	552,536
2024-06-20	61,699.96	64,299.96	61,399.96	62,899.96	36,474.27	385,265
2024-06-19	61,899.96	62,499.96	60,499.96	61,599.96	35,720.42	338,861
2024-06-18	61,899.96	62,399.96	60,799.96	61,799.96	35,836.40	438,789
2024-06-17	64,999.96	66,499.96	60,099.96	61,199.96	35,488.47	1,145,019
2024-06-14	62,499.96	66,799.96	62,399.96	63,899.96	37,054.14	1,418,574
2024-06-13	59,199.96	62,999.96	57,999.96	62,499.96	36,242.31	911,833
2024-06-12	57,599.96	60,499.96	56,499.96	59,199.96	34,328.72	769,191
2024-06-11	58,999.96	59,899.96	56,999.96	57,799.96	33,516.89	440,056
2024-06-10	58,199.96	59,899.96	57,999.96	58,999.96	34,212.74	318,066
2024-06-07	59,999.96	60,799.96	57,599.96	58,299.96	33,806.83	510,232
2024-06-06	61,999.96	62,499.96	58,799.96	59,999.96	34,792.62	715,306
2024-06-05	55,299.96	60,799.96	54,399.96	60,699.96	35,198.54	1,432,593
2024-06-04	56,199.96	56,499.96	54,999.96	55,299.96	32,067.20	312,820
2024-06-03	55,599.96	56,999.96	55,599.96	55,999.96	32,473.11	412,016
2024-05-31	53,599.96	55,799.96	52,999.96	55,499.96	32,183.18	336,128
2024-05-30	58,899.96	58,899.96	52,499.97	53,599.96	31,081.41	1,099,862
2024-05-29	58,999.96	60,899.96	58,299.96	58,899.96	33,574.88	686,131
2024-05-28	58,499.96	60,399.96	57,899.96	58,499.96	33,346.87	544,274
2024-05-27	62,599.96	62,999.96	58,199.96	58,499.96	33,346.87	513,226
2024-05-24	60,999.96	64,999.96	60,799.96	62,599.96	35,684.00	1,288,381

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1,499.9994 VND
2026-01-12	1,499.9994 VND
2025-06-13	999.9992 VND
2025-01-06	1,499.9989 VND
2024-05-30	999.9993 VND
2023-12-04	1,499.9990 VND
2023-05-31	499.9997 VND
2022-11-30	1,499.9990 VND
2022-05-18	999.9994 VND
2021-11-04	1,499.9991 VND
2021-05-07	999.9994 VND
2020-11-03	1,499.9991 VND
2020-06-04	999.9991 VND
2020-01-03	999.9991 VND
2019-07-29	999.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.