Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	38,399.97	38,499.97	38,199.97	38,199.97	20,906.53	88,048
2023-11-22	38,999.97	38,999.97	38,199.97	38,399.97	21,015.99	127,838
2023-11-21	38,699.97	39,299.97	38,699.97	38,799.97	21,234.90	32,482
2023-11-20	38,799.97	39,199.97	38,599.97	38,599.97	21,125.44	42,953
2023-11-17	38,999.97	42,099.97	38,299.97	39,099.97	21,399.09	224,074
2023-11-16	37,799.97	38,399.97	37,699.97	38,299.97	20,961.26	45,626
2023-11-15	37,999.97	38,199.97	37,599.97	37,799.97	20,687.61	10,877
2023-11-14	37,999.97	38,299.97	37,199.98	37,899.97	20,742.34	47,127
2023-11-13	38,599.97	38,599.97	37,799.97	37,799.97	20,687.61	28,331
2023-11-10	38,799.97	38,799.97	38,099.97	38,199.97	20,906.53	8,720
2023-11-09	37,499.98	38,499.97	37,499.98	38,499.97	21,070.71	104,959
2023-11-08	37,499.98	37,499.98	36,999.98	37,499.98	20,523.42	54,491
2023-11-07	37,199.98	37,399.98	36,999.98	36,999.98	20,249.78	11,571
2023-11-06	37,499.98	37,599.97	37,299.98	37,399.98	20,468.69	10,983
2023-11-03	37,399.98	37,599.97	36,999.98	37,399.98	20,468.69	37,398
2023-11-02	36,699.98	37,399.98	36,399.98	37,399.98	20,468.69	29,550
2023-11-01	36,499.98	36,799.98	35,999.98	36,699.98	20,085.59	8,237
2023-10-31	36,399.98	36,799.98	35,899.98	36,799.98	20,140.32	33,755
2023-10-30	36,399.98	36,999.98	35,999.98	36,799.98	20,140.32	8,154
2023-10-27	35,799.98	36,399.98	35,299.98	36,299.98	19,866.67	56,550
2023-10-26	36,999.98	36,999.98	35,799.98	36,399.98	19,921.40	127,054
2023-10-25	36,899.98	37,799.97	36,699.98	37,399.98	20,468.69	98,842
2023-10-24	36,499.98	37,299.98	36,499.98	36,899.98	20,195.05	54,518
2023-10-23	36,799.98	37,499.98	36,599.98	36,899.98	20,195.05	101,118
2023-10-20	34,999.98	35,999.98	34,799.98	35,799.98	19,593.03	61,713
2023-10-19	34,999.98	35,099.98	34,699.98	34,899.98	19,100.47	56,945
2023-10-18	36,199.98	36,199.98	34,999.98	35,099.98	19,209.92	46,966
2023-10-17	35,599.98	35,699.98	35,499.98	35,599.98	19,483.57	26,312
2023-10-16	36,799.98	36,799.98	35,599.98	35,599.98	19,483.57	23,464
2023-10-13	36,099.98	36,099.98	35,599.98	35,899.98	19,647.76	22,509
2023-10-12	36,999.98	36,999.98	35,999.98	36,099.98	19,757.22	19,870
2023-10-11	36,399.98	37,199.98	35,899.98	35,999.98	19,702.49	21,115
2023-10-10	36,099.98	36,199.98	35,899.98	35,999.98	19,702.49	50,351
2023-10-09	35,899.98	36,599.98	35,899.98	35,899.98	19,647.76	3,455
2023-10-06	36,599.98	36,599.98	34,999.98	35,799.98	19,593.03	45,654
2023-10-05	36,599.98	36,699.98	36,399.98	36,699.98	20,085.59	137,808
2023-10-04	35,999.98	36,599.98	35,999.98	36,599.98	20,030.86	30,742
2023-10-03	36,999.98	36,999.98	35,999.98	36,099.98	19,757.22	29,462
2023-10-02	36,399.98	37,799.97	36,099.98	36,999.98	20,249.78	46,094
2023-09-29	37,899.97	37,899.97	36,299.98	36,399.98	19,921.40	6,019
2023-09-28	37,499.98	37,499.98	35,999.98	36,899.98	20,195.05	6,848
2023-09-27	35,999.98	36,499.98	35,699.98	36,499.98	19,976.13	23,679
2023-09-26	35,999.98	36,199.98	35,799.98	35,799.98	19,593.03	37,284
2023-09-25	37,499.98	37,499.98	35,799.98	35,799.98	19,593.03	67,258
2023-09-22	37,899.97	38,199.97	36,999.98	38,199.97	20,906.53	51,005
2023-09-21	38,399.97	38,499.97	37,799.97	38,399.97	21,015.99	66,552
2023-09-20	38,899.97	38,899.97	37,999.97	38,399.97	21,015.99	69,191
2023-09-19	38,999.97	38,999.97	37,999.97	38,499.97	21,070.71	51,323
2023-09-18	39,099.97	39,099.97	38,299.97	38,299.97	20,961.26	14,587
2023-09-15	39,299.97	39,299.97	38,499.97	38,499.97	21,070.71	14,643
2023-09-14	39,199.97	39,899.97	38,499.97	39,399.97	21,563.28	41,981
2023-09-13	38,599.97	39,799.97	38,599.97	39,199.97	21,453.82	22,444
2023-09-12	38,899.97	38,899.97	38,599.97	38,599.97	21,125.44	44,620
2023-09-11	39,399.97	39,499.97	38,899.97	38,899.97	21,289.63	72,102
2023-09-08	40,899.97	40,899.97	38,999.97	39,399.97	21,563.28	65,717
2023-09-07	40,399.97	41,899.97	39,599.97	39,799.97	21,782.19	65,525
2023-09-06	38,999.97	40,499.97	38,999.97	39,899.97	21,836.92	132,857
2023-09-05	38,899.97	39,399.97	38,699.97	38,699.97	21,180.17	46,728
2023-08-31	38,799.97	38,899.97	38,099.97	38,399.97	21,015.99	42,827
2023-08-30	38,099.97	38,899.97	37,899.97	38,799.97	21,234.90	55,446

← NewerPage 13 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.