Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48,000.00	48,800.00	47,000.00	48,200.00	48,200.00	87,418
2026-07-20	49,100.00	49,100.00	48,000.00	48,000.00	48,000.00	73,300
2026-07-17	48,300.00	49,100.00	48,300.00	49,100.00	49,100.00	24,610
2026-07-16	48,100.00	48,200.00	48,000.00	48,200.00	48,200.00	29,346
2026-07-15	48,800.00	48,800.00	47,900.00	48,100.00	48,100.00	23,649
2026-07-14	48,600.00	49,000.00	47,000.00	49,000.00	49,000.00	31,058
2026-07-13	48,900.00	49,200.00	48,000.00	48,500.00	48,500.00	65,969
2026-07-10	48,800.00	49,500.00	48,500.00	49,000.00	49,000.00	20,637
2026-07-09	49,700.00	49,700.00	49,000.00	49,300.00	49,300.00	32,472
2026-07-08	49,800.00	49,800.00	49,600.00	49,700.00	49,700.00	39,179
2026-07-07	49,800.00	50,000.00	49,500.00	49,800.00	49,800.00	37,454
2026-07-06	50,300.00	50,600.00	49,800.00	49,800.00	49,800.00	102,058
2026-07-03	50,800.00	50,800.00	50,500.00	50,600.00	50,600.00	46,611
2026-07-02	50,400.00	51,400.00	50,300.00	50,800.00	50,800.00	190,455
2026-07-01	50,800.00	50,800.00	50,300.00	50,400.00	50,400.00	24,054
2026-06-30	50,300.00	51,500.00	50,300.00	50,300.00	50,300.00	499,990
2026-06-29	50,800.00	51,000.00	50,200.00	50,300.00	50,300.00	126,291
2026-06-26	50,700.00	51,100.00	50,200.00	50,800.00	50,800.00	76,377
2026-06-25	51,000.00	51,100.00	50,700.00	50,700.00	50,700.00	28,148
2026-06-24	50,600.00	51,200.00	50,000.00	50,800.00	50,800.00	90,697
2026-06-23	51,500.00	51,500.00	50,000.00	50,300.00	50,300.00	77,618
2026-06-22	50,900.00	51,200.00	50,500.00	51,100.00	51,100.00	72,169
2026-06-19	50,800.00	51,500.00	50,600.00	50,900.00	50,900.00	33,596
2026-06-18	50,300.00	51,700.00	50,000.00	50,800.00	50,800.00	252,970
2026-06-17	50,000.00	50,600.00	49,900.00	50,200.00	50,200.00	35,117
2026-06-16	49,900.00	50,000.00	49,700.00	49,900.00	49,900.00	62,102
2026-06-15	50,000.00	50,600.00	49,600.00	49,900.00	49,900.00	50,740
2026-06-12	50,200.00	50,200.00	49,700.00	49,900.00	49,900.00	32,502
2026-06-11	50,000.00	50,200.00	49,900.00	50,000.00	50,000.00	68,298
2026-06-10	46,000.00	50,700.00	46,000.00	50,000.00	50,000.00	66,664
2026-06-09	59,999.98	60,199.98	59,499.98	59,499.98	49,583.31	66,722
2026-06-08	62,299.98	62,299.98	59,799.98	59,899.98	49,916.65	92,753
2026-06-05	59,299.98	60,299.98	59,299.98	60,299.98	50,249.98	41,530
2026-06-04	60,499.98	60,499.98	58,999.98	59,299.98	49,416.65	52,211
2026-06-03	59,099.98	59,699.98	59,099.98	59,599.98	49,666.65	49,655
2026-06-02	59,699.98	59,699.98	58,999.98	59,199.98	49,333.31	66,320
2026-06-01	60,599.98	60,599.98	58,999.98	59,699.98	49,749.98	49,636
2026-05-29	60,099.98	60,599.98	58,999.98	60,099.98	50,083.31	67,601
2026-05-28	62,299.98	62,299.98	59,399.98	60,099.98	50,083.31	94,146
2026-05-27	59,299.98	60,899.98	58,899.98	60,899.98	50,749.98	172,892
2026-05-26	59,999.98	59,999.98	59,099.98	59,199.98	49,333.31	41,627
2026-05-25	60,599.98	61,299.98	60,599.98	60,599.98	49,249.98	53,635
2026-05-22	60,999.98	61,099.98	60,599.98	60,599.98	49,249.98	61,160
2026-05-21	60,799.98	61,499.98	60,499.98	61,199.98	49,737.60	67,974
2026-05-20	61,099.98	61,499.98	59,199.98	60,099.98	48,843.63	68,981
2026-05-19	61,599.98	61,999.98	60,899.98	61,099.98	49,656.33	163,855
2026-05-18	62,999.98	62,999.98	61,499.98	61,699.98	50,143.96	62,117
2026-05-15	61,899.98	62,299.98	61,599.98	61,999.98	50,387.77	110,837
2026-05-14	61,699.98	62,099.98	61,599.98	61,899.98	50,306.50	46,902
2026-05-13	61,999.98	62,299.98	61,499.98	61,699.98	50,143.96	151,222
2026-05-12	61,499.98	62,099.98	61,399.98	61,699.98	50,143.96	157,361
2026-05-11	61,399.98	62,399.98	61,399.98	61,599.98	50,062.69	339,654
2026-05-08	61,999.98	61,999.98	60,899.98	61,099.98	49,656.33	185,848
2026-05-07	60,099.98	62,099.98	59,999.98	61,999.98	50,387.77	425,566
2026-05-06	60,499.98	60,599.98	59,599.98	60,099.98	48,843.63	67,304
2026-05-05	58,999.98	60,599.98	58,699.98	60,499.98	49,168.71	242,555
2026-05-04	59,299.98	59,299.98	58,599.98	58,799.98	47,787.11	17,351
2026-04-29	59,399.98	59,399.98	58,499.98	58,499.98	47,543.30	121,646
2026-04-28	59,999.98	59,999.98	58,999.98	59,199.98	48,112.19	61,850
2026-04-24	60,199.98	60,799.98	58,499.98	59,099.98	48,030.92	116,922

← NewerPage 2 of 21 · 1,248 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.