Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	31,999.98	31,999.98	31,499.98	31,499.98	16,994.79	15,317
2023-03-09	31,999.98	31,999.98	31,799.98	31,899.98	17,210.60	3,184
2023-03-08	31,699.98	31,799.98	31,699.98	31,799.98	17,156.65	11,246
2023-03-07	31,899.98	31,899.98	31,699.98	31,699.98	17,102.70	634
2023-03-06	31,999.98	31,999.98	31,399.98	31,499.98	16,994.79	25,800
2023-03-03	31,999.98	31,999.98	31,599.98	31,699.98	17,102.70	20,755
2023-03-02	32,199.98	32,499.98	31,599.98	31,999.98	17,264.55	19,010
2023-03-01	32,799.98	32,799.98	31,399.98	31,799.98	17,156.65	216,881
2023-02-28	32,399.98	32,399.98	31,299.98	31,899.98	17,210.60	37,167
2023-02-27	31,599.98	31,999.98	31,199.98	31,999.98	17,264.55	6,540
2023-02-24	31,399.98	31,999.98	31,299.98	31,999.98	17,264.55	41,818
2023-02-23	31,999.98	31,999.98	31,699.98	31,799.98	17,156.65	30,335
2023-02-22	31,999.98	32,499.98	31,899.98	32,199.98	17,372.46	47,916
2023-02-21	32,299.98	32,499.98	32,199.98	32,199.98	17,372.46	49,364
2023-02-20	32,299.98	32,499.98	31,999.98	32,299.98	17,426.41	36,304
2023-02-17	31,699.98	31,999.98	31,699.98	31,999.98	17,264.55	17,788
2023-02-16	31,999.98	31,999.98	31,799.98	31,899.98	17,210.60	40,463
2023-02-15	30,599.98	31,699.98	30,599.98	31,699.98	17,102.70	9,578
2023-02-14	31,999.98	31,999.98	31,499.98	31,699.98	17,102.70	2,698
2023-02-13	31,999.98	32,499.98	30,999.98	31,899.98	17,210.60	24,289
2023-02-10	32,399.98	32,599.98	31,699.98	31,699.98	17,102.70	34,705
2023-02-09	32,599.98	32,599.98	31,999.98	32,299.98	17,426.41	15,857
2023-02-08	31,999.98	32,599.98	31,999.98	32,599.98	17,588.26	39,310
2023-02-07	32,999.98	33,199.98	32,499.98	32,799.98	17,696.17	26,325
2023-02-06	32,899.98	32,999.98	32,799.98	32,999.98	17,804.07	15,840
2023-02-03	32,999.98	33,399.98	32,999.98	33,099.98	17,858.02	6,482
2023-02-02	32,999.98	33,499.98	32,999.98	33,099.98	17,858.02	27,720
2023-02-01	33,999.98	34,499.98	33,499.98	33,499.98	18,073.83	117,565
2023-01-31	33,699.98	33,999.98	33,399.98	33,899.98	18,289.64	114,191
2023-01-30	33,599.98	33,999.98	33,499.98	33,799.98	18,235.68	49,256
2023-01-27	33,499.98	33,799.98	33,499.98	33,599.98	18,127.78	97,361
2023-01-19	33,799.98	33,899.98	33,399.98	33,499.98	18,073.83	61,301
2023-01-18	33,499.98	33,999.98	33,399.98	33,999.98	18,343.59	55,858
2023-01-17	32,199.98	34,199.98	32,199.98	33,999.98	18,343.59	160,789
2023-01-16	31,899.98	32,299.98	31,899.98	32,299.98	17,426.41	66,591
2023-01-13	32,299.98	32,399.98	31,999.98	31,999.98	17,264.55	35,101
2023-01-12	31,999.98	32,299.98	31,999.98	32,299.98	17,426.41	21,671
2023-01-11	31,999.98	32,199.98	31,999.98	32,099.98	17,318.50	20,826
2023-01-10	31,799.98	32,099.98	31,799.98	32,099.98	17,318.50	19,060
2023-01-09	32,499.98	32,499.98	31,999.98	32,299.98	17,426.41	11,923
2023-01-06	32,299.98	32,499.98	31,899.98	32,499.98	17,534.31	40,554
2023-01-05	32,499.98	32,499.98	31,799.98	32,399.98	17,480.36	37,617
2023-01-04	32,399.98	32,399.98	32,099.98	32,399.98	17,480.36	27,749
2023-01-03	31,799.98	32,399.98	31,799.98	32,399.98	17,480.36	50,783
2022-12-30	32,099.98	32,099.98	31,999.98	31,999.98	17,264.55	6,653
2022-12-29	32,099.98	32,499.98	31,599.98	32,199.98	17,372.46	6,214
2022-12-28	31,999.98	31,999.98	31,999.98	31,999.98	17,264.55	4,880
2022-12-27	31,999.98	32,299.98	30,999.98	31,999.98	17,264.55	6,957
2022-12-26	32,499.98	32,499.98	30,999.98	31,999.98	17,264.55	31,569
2022-12-23	31,499.98	31,799.98	31,499.98	31,799.98	17,156.65	11,996
2022-12-22	31,999.98	31,999.98	31,799.98	31,799.98	17,156.65	20,104
2022-12-21	31,999.98	31,999.98	31,699.98	31,899.98	17,210.60	1,940,235
2022-12-20	29,099.98	32,399.98	29,099.98	31,999.98	17,264.55	185,532
2022-12-19	31,999.98	32,499.98	31,999.98	32,299.98	17,426.41	22,509
2022-12-16	32,299.98	32,399.98	31,999.98	32,299.98	17,426.41	31,541
2022-12-15	31,999.98	32,399.98	31,799.98	32,399.98	17,480.36	22,981
2022-12-14	32,199.98	32,699.98	32,099.98	32,399.98	17,480.36	41,889
2022-12-13	32,399.98	32,499.98	31,699.98	32,199.98	17,372.46	8,897
2022-12-12	32,499.98	33,499.98	32,499.98	32,499.98	17,534.31	85,175
2022-12-09	31,999.98	32,499.98	31,599.98	32,499.98	17,534.31	30,994

← NewerPage 16 of 21 · 1,247 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.