Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	40,399.97	41,499.97	39,799.97	40,499.97	20,894.89	167,928
2022-09-14	39,999.97	40,699.97	39,799.97	40,399.97	20,843.30	179,092
2022-09-13	41,399.97	41,399.97	39,999.97	40,499.97	20,894.89	84,850
2022-09-12	41,499.97	42,499.97	41,299.97	41,499.97	21,410.81	22,794
2022-09-09	41,999.97	41,999.97	41,099.97	41,499.97	21,410.81	56,234
2022-09-08	41,799.97	41,999.97	41,499.97	41,599.97	21,462.41	118,281
2022-09-07	43,099.97	43,199.97	41,799.97	41,799.97	21,565.59	161,727
2022-09-06	43,599.97	43,899.97	43,199.97	43,199.97	22,287.88	65,709
2022-09-05	43,799.97	44,499.97	43,599.97	43,599.97	22,494.25	104,845
2022-08-31	43,699.97	43,999.97	43,499.97	43,799.97	22,597.44	127,829
2022-08-30	42,999.97	44,599.97	42,899.97	43,699.97	22,545.84	237,917
2022-08-29	43,099.97	43,099.97	42,099.97	42,699.97	22,029.92	134,336
2022-08-26	43,099.97	43,499.97	42,799.97	43,299.97	22,339.47	127,670
2022-08-25	43,099.97	43,499.97	42,799.97	43,399.97	22,391.07	30,413
2022-08-24	42,999.97	43,499.97	42,599.97	43,099.97	22,236.29	113,890
2022-08-23	42,499.97	43,599.97	42,199.97	43,499.97	22,442.66	70,013
2022-08-22	42,999.97	43,699.97	42,599.97	42,999.97	22,184.70	76,395
2022-08-19	43,799.97	43,799.97	42,899.97	43,499.97	22,442.66	65,182
2022-08-18	42,999.97	44,399.97	42,999.97	43,799.97	22,597.44	92,062
2022-08-17	44,099.97	44,099.97	43,099.97	43,499.97	22,442.66	193,407
2022-08-16	43,899.97	44,099.97	43,499.97	44,099.97	22,752.21	123,718
2022-08-15	42,699.97	44,099.97	42,699.97	43,999.97	22,700.62	401,877
2022-08-12	40,299.97	42,799.97	37,999.97	42,799.97	22,081.51	362,022
2022-08-11	41,199.97	41,199.97	39,999.97	40,199.97	20,740.11	149,536
2022-08-10	40,499.97	40,999.97	40,199.97	40,699.97	20,998.07	74,458
2022-08-09	40,599.97	40,799.97	40,199.97	40,499.97	20,894.89	98,366
2022-08-08	41,099.97	41,499.97	40,399.97	40,499.97	20,894.89	59,574
2022-08-05	40,699.97	41,299.97	40,699.97	40,899.97	21,101.26	83,318
2022-08-04	41,599.97	41,599.97	40,499.97	40,699.97	20,998.07	85,862
2022-08-03	39,999.97	41,699.97	39,999.97	41,399.97	21,359.22	63,043
2022-08-02	41,199.97	41,699.97	40,999.97	41,099.97	21,204.44	71,280
2022-08-01	39,999.97	41,999.97	39,999.97	41,399.97	21,359.22	178,359
2022-07-29	39,899.97	39,999.97	38,999.97	39,899.97	20,585.34	95,202
2022-07-28	39,199.97	39,999.97	38,999.97	38,999.97	20,121.01	43,560
2022-07-27	39,299.97	40,499.97	38,699.97	39,099.97	20,172.60	112,005
2022-07-26	40,699.97	41,099.97	39,999.97	40,599.97	20,946.48	97,891
2022-07-25	40,599.97	41,499.97	40,599.97	41,099.97	21,204.44	55,757
2022-07-22	40,999.97	41,799.97	40,499.97	41,499.97	21,410.81	178,200
2022-07-21	38,499.97	40,899.97	38,299.97	40,799.97	21,049.67	158,559
2022-07-20	37,299.98	38,499.97	37,299.98	38,499.97	19,863.04	122,768
2022-07-19	36,699.98	37,299.98	36,499.98	37,299.98	19,243.94	39,283
2022-07-18	38,899.97	38,899.97	36,499.98	37,199.98	19,192.34	22,334
2022-07-15	37,399.98	37,399.98	36,499.98	36,499.98	18,831.20	41,666
2022-07-14	36,399.98	36,999.98	35,999.98	36,999.98	19,089.16	134,713
2022-07-13	35,299.98	36,399.98	34,999.98	36,399.98	18,779.60	50,054
2022-07-12	34,699.98	35,299.98	34,699.98	35,299.98	18,212.09	36,118
2022-07-11	36,999.98	36,999.98	34,499.98	34,699.98	17,902.54	70,976
2022-07-08	37,699.98	38,299.98	37,199.98	38,099.98	17,869.71	107,680
2022-07-07	36,899.98	37,799.98	36,899.98	37,699.98	17,682.10	71,438
2022-07-06	37,399.98	37,799.98	36,999.98	37,799.98	17,729.00	66,211
2022-07-05	37,499.98	37,999.98	36,999.98	37,899.98	17,775.90	82,241
2022-07-04	37,899.98	37,999.98	37,499.98	37,799.98	17,729.00	100,711
2022-07-01	37,099.98	37,799.98	36,799.98	37,399.98	17,541.39	60,810
2022-06-30	37,799.98	37,799.98	37,099.98	37,099.98	17,400.68	83,536
2022-06-29	36,999.98	37,999.98	36,899.98	37,499.98	17,588.29	107,506
2022-06-28	37,799.98	37,899.98	36,799.98	36,899.98	17,306.88	125,453
2022-06-27	38,699.98	38,699.98	36,499.98	37,999.98	17,822.80	168,874
2022-06-24	38,099.98	38,099.98	37,099.98	37,099.98	17,400.68	223,202
2022-06-23	37,999.98	37,999.98	36,499.98	37,399.98	17,541.39	142,201
2022-06-22	38,599.98	38,599.98	37,199.98	37,999.98	17,822.80	66,037

← NewerPage 18 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.