Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	37,799.97	38,499.97	37,799.97	38,499.97	21,070.71	28,995
2023-08-28	38,699.97	38,699.97	37,599.97	37,599.97	20,578.15	22,849
2023-08-25	38,899.97	38,899.97	37,999.97	37,999.97	20,797.07	40,563
2023-08-24	38,099.97	38,699.97	37,999.97	38,699.97	21,180.17	13,763
2023-08-23	38,299.97	38,499.97	37,999.97	37,999.97	20,797.07	24,603
2023-08-22	38,699.97	38,999.97	37,599.97	38,299.97	20,961.26	84,983
2023-08-21	37,999.97	38,999.97	37,999.97	38,699.97	21,180.17	56,859
2023-08-18	41,399.97	41,399.97	38,999.97	38,999.97	21,344.36	66,302
2023-08-17	41,499.97	41,699.97	40,299.97	41,599.97	22,767.32	112,307
2023-08-16	41,499.97	41,899.97	41,499.97	41,899.97	22,931.50	36,115
2023-08-15	42,099.97	42,099.97	41,499.97	41,999.97	22,986.23	13,306
2023-08-14	42,099.97	42,099.97	41,399.97	42,099.97	23,040.96	31,235
2023-08-11	42,299.97	42,599.97	41,099.97	41,699.97	22,822.05	41,976
2023-08-10	41,999.97	42,499.97	41,999.97	42,299.97	23,150.42	116,579
2023-08-09	41,699.97	41,999.97	41,399.97	41,999.97	22,986.23	60,099
2023-08-08	41,899.97	41,999.97	41,499.97	41,699.97	22,822.05	42,214
2023-08-07	41,999.97	41,999.97	41,199.97	41,899.97	22,931.50	41,437
2023-08-04	41,199.97	41,899.97	41,199.97	41,899.97	22,931.50	60,539
2023-08-03	41,099.97	41,699.97	41,099.97	41,199.97	22,548.40	50,723
2023-08-02	41,599.97	42,799.97	40,999.97	41,299.97	22,603.13	90,869
2023-08-01	41,699.97	41,999.97	41,099.97	41,399.97	22,657.86	89,048
2023-07-31	41,999.97	41,999.97	40,999.97	41,699.97	22,822.05	72,628
2023-07-28	41,499.97	41,999.97	41,099.97	41,699.97	22,822.05	78,582
2023-07-27	41,599.97	41,999.97	41,499.97	41,499.97	22,712.59	79,696
2023-07-26	41,999.97	42,299.97	41,499.97	41,799.97	22,876.78	91,378
2023-07-25	41,999.97	43,399.97	41,999.97	42,499.97	23,259.88	91,715
2023-07-24	42,699.97	42,799.97	41,499.97	41,999.97	22,986.23	109,969
2023-07-21	42,999.97	42,999.97	41,099.97	42,799.97	23,424.07	213,279
2023-07-20	43,999.97	45,099.97	43,299.97	43,299.97	23,697.71	197,973
2023-07-19	41,999.97	43,899.97	41,499.97	43,899.97	24,026.09	154,191
2023-07-18	42,099.97	42,199.97	41,199.97	41,999.97	22,986.23	72,950
2023-07-17	42,399.97	42,499.97	41,799.97	42,499.97	23,259.88	57,705
2023-07-14	42,099.97	42,999.97	41,799.97	41,999.97	22,986.23	63,335
2023-07-13	42,399.97	42,799.97	41,899.97	42,099.97	23,040.96	95,457
2023-07-12	41,299.97	42,399.97	41,299.97	42,399.97	23,205.15	43,471
2023-07-11	42,799.97	42,799.97	41,099.97	41,299.97	22,603.13	88,498
2023-07-10	42,599.97	43,399.97	41,099.97	42,399.97	23,205.15	2,723,574
2023-07-07	40,499.97	42,899.97	39,899.97	42,599.97	23,314.61	307,559
2023-07-06	40,999.97	41,499.97	39,999.97	40,499.97	22,165.30	3,622,794
2023-07-05	38,999.97	41,899.97	38,999.97	40,999.97	22,438.94	314,093
2023-07-04	38,899.97	39,899.97	38,599.97	39,799.97	21,782.19	7,633,060
2023-07-03	37,599.97	38,699.97	37,299.98	38,599.97	21,125.44	102,688
2023-06-30	36,899.98	37,699.97	36,899.98	37,499.98	20,523.42	23,728
2023-06-29	37,499.98	37,699.97	37,199.98	37,199.98	20,359.24	54,119
2023-06-28	38,099.97	38,399.97	37,799.97	37,799.97	20,687.61	56,124
2023-06-27	38,499.97	39,899.97	38,099.97	38,499.97	21,070.71	62,269
2023-06-26	37,599.97	38,399.97	37,299.98	38,399.97	21,015.99	70,672
2023-06-23	37,199.98	37,599.97	37,199.98	37,599.97	20,578.15	42,548
2023-06-22	38,399.97	38,399.97	37,199.98	37,799.97	20,687.61	82,997
2023-06-21	37,799.97	37,799.97	37,299.98	37,799.97	20,687.61	29,624
2023-06-20	38,099.97	38,099.97	37,199.98	37,899.97	20,742.34	49,057
2023-06-19	37,199.98	38,599.97	37,199.98	37,999.97	20,797.07	108,078
2023-06-16	37,399.98	38,199.97	37,199.98	37,199.98	20,359.24	51,604
2023-06-15	37,699.97	37,999.97	37,199.98	37,399.98	20,468.69	72,150
2023-06-14	39,299.97	39,299.97	37,599.97	37,699.97	20,632.88	212,685
2023-06-13	39,799.97	40,299.97	39,099.97	39,299.97	21,508.55	105,783
2023-06-12	35,999.98	39,199.97	35,999.98	39,199.97	21,453.82	388,887
2023-06-09	35,799.98	35,999.98	35,299.98	35,699.98	19,538.30	62,985
2023-06-08	35,999.98	36,299.98	35,299.98	35,699.98	19,538.30	66,306
2023-06-07	35,499.98	36,099.98	35,399.98	35,699.98	19,538.30	49,817

← NewerPage 14 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.