Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	35,499.98	35,599.98	35,099.98	35,499.98	19,428.84	33,600
2023-06-05	35,499.98	35,499.98	34,999.98	35,499.98	19,428.84	46,250
2023-06-02	34,999.98	35,699.98	34,699.98	35,399.98	19,374.11	287,504
2023-06-01	34,999.98	35,199.98	34,799.98	34,999.98	19,155.19	38,920
2023-05-31	34,999.98	35,199.98	34,999.98	34,999.98	19,155.19	188,578
2023-05-30	35,199.98	35,299.98	34,999.98	35,199.98	18,991.01	200,430
2023-05-29	34,899.98	35,199.98	34,899.98	35,199.98	18,991.01	40,454
2023-05-26	35,199.98	35,199.98	34,999.98	35,199.98	18,991.01	24,397
2023-05-25	34,699.98	35,199.98	34,699.98	35,199.98	18,991.01	23,448
2023-05-24	35,499.98	35,499.98	34,499.98	34,699.98	18,721.25	34,945
2023-05-23	35,099.98	35,099.98	34,899.98	34,899.98	18,829.15	33,649
2023-05-22	34,999.98	35,499.98	34,999.98	34,999.98	18,883.10	36,188
2023-05-19	35,099.98	35,199.98	34,899.98	34,999.98	18,883.10	97,671
2023-05-18	35,599.98	35,699.98	35,399.98	35,499.98	19,152.86	24,658
2023-05-17	35,499.98	35,999.98	34,999.98	35,599.98	19,206.81	87,337
2023-05-16	35,099.98	35,599.98	35,099.98	35,399.98	19,098.91	71,682
2023-05-15	35,499.98	35,499.98	34,999.98	35,099.98	18,937.06	65,047
2023-05-12	34,999.98	35,499.98	34,799.98	35,499.98	19,152.86	49,150
2023-05-11	35,599.98	35,599.98	34,999.98	34,999.98	18,883.10	37,386
2023-05-10	34,999.98	35,499.98	34,599.98	35,499.98	19,152.86	47,023
2023-05-09	35,499.98	35,499.98	34,699.98	34,999.98	18,883.10	88,175
2023-05-08	35,399.98	35,499.98	34,799.98	34,799.98	18,775.20	44,160
2023-05-05	35,899.98	35,999.98	34,899.98	35,299.98	19,044.96	47,566
2023-05-04	34,199.98	36,399.98	34,199.98	35,899.98	19,368.67	135,347
2023-04-28	35,399.98	35,799.98	34,599.98	34,699.98	18,721.25	64,043
2023-04-27	35,799.98	37,499.98	35,399.98	35,399.98	19,098.91	118,336
2023-04-26	32,799.98	36,499.98	32,799.98	35,799.98	19,314.72	133,086
2023-04-25	33,899.98	33,999.98	33,099.98	33,299.98	17,965.92	85,378
2023-04-24	34,999.98	34,999.98	33,799.98	33,999.98	18,343.59	84,253
2023-04-21	34,499.98	35,499.98	34,499.98	34,899.98	18,829.15	180,590
2023-04-20	32,599.98	34,299.98	32,599.98	34,299.98	18,505.44	167,716
2023-04-19	31,799.98	32,699.98	31,799.98	32,599.98	17,588.26	53,848
2023-04-18	31,799.98	32,099.98	31,799.98	31,999.98	17,264.55	44,035
2023-04-17	30,999.98	31,899.98	30,999.98	31,799.98	17,156.65	24,403
2023-04-14	32,199.98	32,199.98	31,899.98	31,899.98	17,210.60	48,366
2023-04-13	31,999.98	32,199.98	31,899.98	32,199.98	17,372.46	47,750
2023-04-12	32,399.98	32,399.98	31,899.98	31,999.98	17,264.55	25,819
2023-04-11	31,599.98	32,399.98	31,499.98	32,399.98	17,480.36	59,147
2023-04-10	31,599.98	31,599.98	31,399.98	31,599.98	17,048.75	47,731
2023-04-07	31,499.98	31,499.98	31,399.98	31,499.98	16,994.79	18,620
2023-04-06	31,599.98	32,099.98	31,399.98	31,699.98	17,102.70	44,688
2023-04-05	31,499.98	31,499.98	31,399.98	31,499.98	16,994.79	15,026
2023-04-04	31,199.98	31,499.98	31,199.98	31,499.98	16,994.79	22,827
2023-04-03	31,699.98	31,699.98	31,099.98	31,099.98	16,778.99	16,157
2023-03-31	31,299.98	31,299.98	31,199.98	31,199.98	16,832.94	25,854
2023-03-30	31,499.98	31,499.98	31,299.98	31,299.98	16,886.89	12,588
2023-03-29	30,899.98	30,999.98	30,899.98	30,999.98	16,725.04	12,355
2023-03-28	31,199.98	31,199.98	30,899.98	30,899.98	16,671.08	6,787
2023-03-27	30,999.98	30,999.98	30,799.98	30,899.98	16,671.08	20,104
2023-03-24	31,099.98	31,099.98	30,999.98	30,999.98	16,725.04	6,368
2023-03-23	30,899.98	31,199.98	30,599.98	31,099.98	16,778.99	5,227
2023-03-22	31,299.98	31,399.98	30,999.98	31,399.98	16,940.84	2,756
2023-03-21	30,799.98	30,999.98	30,799.98	30,799.98	16,617.13	4,533
2023-03-20	31,299.98	31,299.98	30,799.98	30,799.98	16,617.13	48,486
2023-03-17	30,999.98	31,599.98	30,099.98	31,299.98	16,886.89	12,830
2023-03-16	31,299.98	31,999.98	31,299.98	31,499.98	16,994.79	16,331
2023-03-15	31,099.98	31,499.98	31,099.98	31,299.98	16,886.89	11,817
2023-03-14	31,299.98	31,399.98	30,999.98	31,199.98	16,832.94	37,500
2023-03-13	31,499.98	31,799.98	31,199.98	31,499.98	16,994.79	44,064
2023-03-10	31,999.98	31,999.98	31,499.98	31,499.98	16,994.79	15,317

← NewerPage 15 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.