Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	58,999.97	62,899.96	58,699.97	61,199.97	28,094.67	511,865
2022-03-23	58,599.97	59,999.97	58,599.97	58,999.97	27,084.73	129,635
2022-03-22	58,699.97	59,399.97	58,499.97	58,799.97	26,992.91	113,260
2022-03-21	59,799.97	59,999.97	58,099.97	58,499.97	26,855.19	460,222
2022-03-18	59,499.97	60,299.97	59,499.97	59,799.97	27,451.98	112,399
2022-03-17	60,599.97	60,599.97	59,499.97	59,999.97	27,543.79	61,881
2022-03-16	64,899.96	64,899.96	59,199.97	59,199.97	27,176.54	953,815
2022-03-15	59,599.97	64,999.96	57,999.97	64,999.96	29,839.11	932,881
2022-03-14	59,999.97	60,699.97	59,299.97	59,399.97	27,268.35	177,356
2022-03-11	61,499.96	61,499.96	59,999.97	60,099.97	27,589.70	134,879
2022-03-10	62,099.96	62,099.96	57,999.97	61,499.96	28,232.38	229,823
2022-03-09	61,899.96	61,899.96	60,499.97	61,499.96	28,232.38	192,889
2022-03-08	61,999.96	62,299.96	61,599.96	61,599.96	28,278.29	647,924
2022-03-07	62,699.96	62,699.96	61,999.96	62,099.96	28,507.82	285,405
2022-03-04	62,999.96	62,999.96	61,599.96	62,699.96	28,783.26	405,300
2022-03-03	62,899.96	63,299.96	61,799.96	63,299.96	29,058.70	196,917
2022-03-02	62,399.96	62,999.96	61,599.96	62,499.96	28,691.45	210,876
2022-03-01	62,899.96	63,499.96	61,599.96	61,799.96	28,370.10	301,261
2022-02-28	63,099.96	63,099.96	62,299.96	62,899.96	28,875.07	120,064
2022-02-25	61,999.96	63,499.96	61,999.96	62,999.96	28,920.98	121,480
2022-02-24	64,999.96	64,999.96	61,999.96	61,999.96	28,461.92	368,178
2022-02-23	63,299.96	63,999.96	63,299.96	63,799.96	29,288.23	114,319
2022-02-22	64,099.96	64,099.96	62,799.96	63,499.96	29,150.51	296,574
2022-02-21	64,499.96	64,499.96	63,199.96	64,299.96	29,517.76	158,907
2022-02-18	63,999.96	65,299.96	63,699.96	64,499.96	29,609.57	265,256
2022-02-17	63,999.96	65,199.96	62,999.96	65,199.96	29,930.92	652,104
2022-02-16	64,899.96	65,499.96	64,299.96	65,499.96	30,068.64	221,895
2022-02-15	64,999.96	64,999.96	64,199.96	64,899.96	29,793.20	116,783
2022-02-14	69,999.96	69,999.96	64,799.96	64,999.96	29,839.11	1,924,193
2022-02-11	65,699.96	67,199.96	64,699.96	67,199.96	30,849.04	425,681
2022-02-10	65,799.96	65,999.96	64,999.96	65,699.96	30,160.45	131,928
2022-02-09	65,799.96	65,999.96	65,099.96	65,799.96	30,206.36	133,416
2022-02-08	65,999.96	65,999.96	63,999.96	65,799.96	30,206.36	140,671
2022-02-07	69,299.96	69,299.96	65,599.96	66,299.96	30,435.89	176,237
2022-01-28	62,699.96	69,299.96	62,699.96	69,299.96	31,813.08	284,534
2022-01-27	63,499.96	63,899.96	62,599.96	62,999.96	28,920.98	227,558
2022-01-26	62,999.96	63,999.96	61,999.96	63,499.96	29,150.51	303,913
2022-01-25	63,699.96	64,899.96	62,499.96	63,999.96	29,380.04	202,746
2022-01-24	65,199.96	65,499.96	62,099.96	63,599.96	29,196.42	850,832
2022-01-21	64,099.96	65,499.96	63,999.96	65,199.96	29,930.92	648,891
2022-01-20	63,999.96	64,499.96	63,299.96	64,399.96	29,563.67	259,428
2022-01-19	64,999.96	64,999.96	63,699.96	64,399.96	29,563.67	226,512
2022-01-18	65,099.96	65,899.96	64,499.96	64,999.96	29,839.11	439,280
2022-01-17	64,999.96	65,899.96	63,699.96	64,999.96	29,839.11	2,131,146
2022-01-14	64,899.96	65,599.96	63,299.96	64,399.96	29,563.67	885,112
2022-01-13	60,999.97	65,099.96	60,999.97	63,899.96	29,334.14	861,744
2022-01-12	61,799.96	61,999.96	59,499.97	60,699.97	27,865.13	365,145
2022-01-11	60,499.97	60,799.97	59,999.97	60,699.97	27,865.13	459,192
2022-01-10	61,499.96	61,799.96	60,399.97	60,499.97	27,773.32	198,214
2022-01-07	60,299.97	61,899.96	60,299.97	61,499.96	28,232.38	568,317
2022-01-06	60,299.97	60,499.97	59,899.97	59,999.97	27,543.79	384,856
2022-01-05	60,199.97	60,399.97	59,899.97	60,299.97	27,681.51	563,013
2022-01-04	59,999.97	60,799.97	59,999.97	60,199.97	27,635.60	161,226
2021-12-31	60,199.97	60,199.97	59,599.97	59,999.97	27,543.79	293,945
2021-12-30	59,999.97	60,499.97	59,699.97	60,099.97	27,589.70	326,874
2021-12-29	57,999.97	59,999.97	57,999.97	59,599.97	27,360.16	389,624
2021-12-28	57,999.97	59,999.97	57,199.97	57,999.97	26,625.66	255,018
2021-12-27	56,999.97	58,899.97	56,099.97	57,699.97	26,487.94	205,954
2021-12-24	58,099.97	58,899.97	57,299.97	58,799.97	26,992.91	83,809
2021-12-23	59,999.97	59,999.97	57,799.97	58,399.97	26,809.29	122,869

← NewerPage 20 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.