Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	32,499.98	32,599.98	31,999.98	31,999.98	17,264.55	84,685
2022-12-07	31,999.98	32,499.98	31,599.98	31,999.98	17,264.55	100,361
2022-12-06	32,899.98	32,899.98	31,999.98	31,999.98	17,264.55	78,541
2022-12-05	31,499.98	33,899.98	31,499.98	32,899.98	17,750.12	98,873
2022-12-02	31,199.98	31,999.98	30,999.98	31,499.98	16,994.79	59,994
2022-12-01	31,699.98	32,599.98	31,599.98	32,099.98	17,318.50	18,354
2022-11-30	32,999.98	33,299.98	32,699.98	32,699.98	17,642.21	28,567
2022-11-29	34,099.98	34,799.98	33,799.98	34,299.98	17,696.17	27,246
2022-11-28	32,999.98	34,199.98	32,999.98	34,099.98	17,592.98	73,475
2022-11-25	31,699.98	32,299.98	31,399.98	32,299.98	16,664.32	48,106
2022-11-24	30,799.98	31,299.98	30,699.98	31,299.98	16,148.40	38,816
2022-11-23	31,299.98	31,399.98	31,299.98	31,299.98	16,148.40	44,762
2022-11-22	30,999.98	31,499.98	30,599.98	31,299.98	16,148.40	97,923
2022-11-21	30,499.98	31,099.98	30,499.98	30,999.98	15,993.62	19,025
2022-11-18	30,499.98	30,999.98	30,199.98	30,499.98	15,735.66	77,499
2022-11-17	30,099.98	31,099.98	30,099.98	30,999.98	15,993.62	137,697
2022-11-16	24,499.98	29,799.98	24,499.98	29,799.98	15,374.51	141,700
2022-11-15	26,599.98	28,999.98	26,599.98	27,199.98	14,033.11	253,991
2022-11-14	30,199.98	31,799.98	28,899.98	28,999.98	14,961.77	189,299
2022-11-11	28,299.98	33,999.98	28,299.98	31,799.98	16,406.36	78,123
2022-11-10	34,899.98	34,899.98	31,399.98	31,399.98	16,199.99	225,527
2022-11-09	35,199.98	35,299.98	34,499.98	34,799.98	17,954.13	52,714
2022-11-08	34,499.98	35,299.98	31,499.98	34,799.98	17,954.13	391,888
2022-11-07	35,699.98	35,699.98	34,799.98	34,899.98	18,005.72	123,509
2022-11-04	35,499.98	35,699.98	34,999.98	35,399.98	18,263.68	110,839
2022-11-03	35,799.98	35,799.98	35,199.98	35,799.98	18,470.05	52,381
2022-11-02	37,099.98	37,099.98	35,499.98	35,499.98	18,315.27	88,118
2022-11-01	35,099.98	36,499.98	35,099.98	36,299.98	18,728.01	67,044
2022-10-31	35,999.98	35,999.98	34,999.98	35,099.98	18,108.90	85,858
2022-10-28	36,299.98	36,299.98	35,699.98	35,699.98	18,418.46	14,983
2022-10-27	34,599.98	35,999.98	34,599.98	35,699.98	18,418.46	60,213
2022-10-26	35,299.98	35,299.98	34,299.98	34,499.98	17,799.35	60,084
2022-10-25	35,099.98	35,399.98	34,399.98	34,999.98	18,057.31	436,015
2022-10-24	35,099.98	35,599.98	34,899.98	35,199.98	18,160.50	809,399
2022-10-21	36,999.98	36,999.98	34,999.98	34,999.98	18,057.31	236,053
2022-10-20	37,499.98	37,699.97	37,299.98	37,599.97	19,398.71	24,710
2022-10-19	38,499.97	38,499.97	37,399.98	37,499.98	19,347.12	23,095
2022-10-18	38,499.97	38,799.97	37,099.98	37,499.98	19,347.12	59,367
2022-10-17	37,399.98	37,899.97	36,999.98	37,899.97	19,553.49	64,615
2022-10-14	35,999.98	37,799.97	35,599.98	37,499.98	19,347.12	272,980
2022-10-13	35,499.98	35,599.98	35,499.98	35,599.98	18,366.87	45,302
2022-10-12	35,199.98	35,899.98	34,999.98	35,499.98	18,315.27	48,000
2022-10-11	36,799.98	37,399.98	34,499.98	34,499.98	17,799.35	242,316
2022-10-10	35,399.98	35,899.98	34,999.98	35,899.98	18,521.64	63,704
2022-10-07	36,699.98	36,699.98	34,999.98	35,499.98	18,315.27	168,406
2022-10-06	36,899.98	37,499.98	36,299.98	36,699.98	18,934.38	114,206
2022-10-05	36,599.98	36,899.98	36,099.98	36,899.98	19,037.57	50,577
2022-10-04	36,299.98	36,599.98	35,999.98	35,999.98	18,573.24	71,641
2022-10-03	37,499.98	37,499.98	35,999.98	36,099.98	18,624.83	86,930
2022-09-30	37,999.97	38,199.97	36,199.98	37,899.97	19,553.49	142,348
2022-09-29	38,399.97	38,799.97	37,999.97	37,999.97	19,605.08	74,725
2022-09-28	38,799.97	38,799.97	37,899.97	38,299.97	19,759.86	89,989
2022-09-27	36,999.98	39,199.97	36,599.98	38,799.97	20,017.82	37,496
2022-09-26	38,299.97	38,799.97	37,599.97	38,499.97	19,863.04	49,850
2022-09-23	38,899.97	39,399.97	38,899.97	39,299.97	20,275.78	37,612
2022-09-22	39,299.97	39,699.97	38,599.97	39,299.97	20,275.78	76,691
2022-09-21	39,399.97	39,899.97	38,599.97	39,299.97	20,275.78	35,833
2022-09-20	38,299.97	40,299.97	37,999.97	38,999.97	20,121.01	38,116
2022-09-19	40,699.97	40,699.97	38,299.97	38,299.97	19,759.86	180,012
2022-09-16	41,599.97	41,599.97	40,099.97	40,699.97	20,998.07	93,968

← NewerPage 17 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.