Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	61,199.98	61,199.98	59,799.98	60,099.98	48,843.63	200,705
2026-04-22	60,299.98	61,699.98	60,299.98	61,199.98	49,737.60	175,642
2026-04-21	60,999.98	61,799.98	60,899.98	61,399.98	49,900.15	192,360
2026-04-20	60,199.98	61,199.98	59,599.98	60,999.98	49,575.06	382,389
2026-04-17	59,199.98	60,399.98	58,899.98	59,899.98	48,681.09	186,196
2026-04-16	58,499.98	59,699.98	58,099.98	59,199.98	48,112.19	207,118
2026-04-15	59,599.98	59,799.98	59,099.98	59,099.98	48,030.92	138,454
2026-04-14	57,299.98	59,899.98	57,099.98	59,399.98	48,274.73	319,999
2026-04-13	57,099.98	57,599.98	56,599.98	56,999.98	46,324.24	66,107
2026-04-10	53,999.98	57,899.98	50,899.98	57,099.98	46,405.51	214,517
2026-04-09	56,899.98	56,999.98	55,599.98	56,499.98	45,917.89	137,237
2026-04-08	56,399.98	57,099.98	55,999.98	56,799.98	46,161.70	283,225
2026-04-07	54,199.98	55,899.98	54,099.98	55,599.98	45,186.45	542,418
2026-04-06	55,999.98	55,999.98	54,799.98	54,999.98	44,698.83	277,380
2026-04-03	55,999.98	56,199.98	54,999.98	55,799.98	45,348.99	317,623
2026-04-02	57,299.98	57,299.98	54,999.98	56,199.98	45,674.08	181,964
2026-04-01	56,699.98	57,799.98	56,699.98	57,299.98	46,568.05	214,067
2026-03-31	55,799.98	56,499.98	55,299.98	56,099.98	45,592.80	256,536
2026-03-30	54,999.98	55,299.98	54,499.98	54,999.98	44,698.83	184,974
2026-03-27	55,899.98	55,899.98	54,199.98	55,499.98	45,105.18	311,297
2026-03-26	55,999.98	56,299.98	54,699.98	54,699.98	44,455.02	132,902
2026-03-25	55,499.98	55,999.98	54,899.98	55,999.98	45,511.53	385,950
2026-03-24	54,699.98	55,999.98	54,499.98	54,899.98	44,617.56	285,915
2026-03-23	57,399.98	57,399.98	51,999.98	54,499.98	44,292.47	224,327
2026-03-20	57,499.98	58,399.98	56,899.98	57,399.98	46,649.32	266,136
2026-03-19	58,199.98	58,199.98	57,299.98	57,399.98	46,649.32	206,438
2026-03-18	58,099.98	58,299.98	57,999.98	58,199.98	47,299.49	71,530
2026-03-17	58,399.98	58,899.98	58,099.98	58,099.98	47,218.22	91,904
2026-03-16	57,799.98	58,399.98	57,499.98	57,899.98	47,055.68	110,014
2026-03-13	58,199.98	58,299.98	57,699.98	57,799.98	46,974.40	242,356
2026-03-12	59,499.98	59,499.98	57,799.98	58,199.98	47,299.49	259,921
2026-03-11	58,999.98	59,799.98	57,499.98	59,399.98	48,274.73	113,042
2026-03-10	55,999.98	59,899.98	55,999.98	56,999.98	46,324.24	346,386
2026-03-09	59,999.98	61,999.98	55,999.98	55,999.98	45,511.53	1,182,095
2026-03-06	62,699.98	62,699.98	62,199.98	62,199.98	50,550.31	262,531
2026-03-05	63,499.98	63,499.98	62,599.98	62,599.98	50,875.39	163,856
2026-03-04	63,899.98	63,899.98	61,999.98	63,099.98	51,281.75	492,745
2026-03-03	63,699.98	64,899.98	63,699.98	63,999.98	52,013.18	349,411
2026-03-02	63,599.98	64,499.98	62,499.98	63,699.98	51,769.37	722,154
2026-02-27	63,499.98	63,599.98	63,099.98	63,599.98	51,688.10	277,209
2026-02-26	64,799.98	64,799.98	63,499.98	63,499.98	51,606.83	291,155
2026-02-25	65,199.98	65,199.98	64,499.98	64,799.98	52,663.35	224,480
2026-02-24	63,499.98	65,299.98	63,499.98	64,699.98	52,582.08	329,731
2026-02-23	63,099.98	63,499.98	63,099.98	63,399.98	51,525.56	198,595
2026-02-13	62,999.98	63,399.98	62,899.98	63,099.98	51,281.75	93,043
2026-02-12	63,099.98	63,499.98	62,999.98	62,999.98	51,200.48	83,768
2026-02-11	63,199.98	63,299.98	62,799.98	62,899.98	51,119.20	132,205
2026-02-10	63,499.98	63,599.98	62,699.98	62,899.98	51,119.20	312,256
2026-02-09	63,199.98	63,899.98	62,999.98	63,399.98	51,525.56	207,055
2026-02-06	63,099.98	63,199.98	62,599.98	62,699.98	50,956.66	390,235
2026-02-05	64,799.98	65,499.98	62,799.98	63,099.98	51,281.75	440,637
2026-02-04	64,899.98	66,499.97	63,999.98	64,799.98	52,663.35	337,486
2026-02-03	62,599.98	68,999.97	62,499.98	64,999.98	52,825.89	1,065,431
2026-02-02	63,199.98	63,799.98	62,499.98	62,799.98	51,037.93	215,138
2026-01-30	62,499.98	63,799.98	62,499.98	63,199.98	51,363.02	230,156
2026-01-29	62,999.98	63,699.98	62,599.98	62,699.98	50,956.66	214,673
2026-01-28	63,499.98	63,599.98	62,799.98	62,999.98	51,200.48	214,294
2026-01-27	62,099.98	63,499.98	62,099.98	63,099.98	51,281.75	244,440
2026-01-26	63,299.98	63,999.98	61,999.98	62,099.98	50,469.04	1,106,746
2026-01-23	63,999.98	64,899.98	63,399.98	63,599.98	51,688.10	905,519

← NewerPage 3 of 5 · 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.