Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	63,899.98	65,099.98	63,499.98	63,999.98	52,013.18	1,116,790
2026-01-21	66,399.97	66,499.97	62,999.98	63,899.98	51,931.91	1,871,815
2026-01-20	69,999.97	71,499.97	66,399.97	66,399.97	53,963.68	1,844,863
2026-01-19	72,199.97	72,499.97	70,099.97	70,499.97	57,295.77	418,249
2026-01-16	73,699.97	76,099.97	71,599.97	71,599.97	58,189.75	1,003,665
2026-01-15	75,999.97	80,799.97	71,899.97	72,799.97	59,164.99	784,155
2026-01-14	67,199.97	73,899.97	66,999.97	73,899.97	60,058.97	2,365,500
2026-01-13	66,799.97	67,699.97	65,899.97	67,199.97	54,613.84	595,291
2026-01-12	65,799.97	67,999.97	64,899.98	66,599.97	54,126.22	831,692
2026-01-09	66,499.97	67,499.97	65,499.98	65,799.97	52,256.99	636,123
2026-01-08	64,799.98	67,499.97	64,799.98	66,299.97	52,654.08	1,050,939
2026-01-07	63,699.98	65,499.98	63,399.98	64,699.98	51,383.40	305,628
2026-01-06	63,999.98	64,499.98	63,099.98	63,699.98	50,589.22	270,726
2026-01-05	64,999.98	65,799.97	63,699.98	63,899.98	50,748.05	170,047
2025-12-31	63,399.98	65,899.97	63,199.98	65,899.97	52,336.41	247,470
2025-12-30	63,499.98	63,999.98	62,999.98	63,399.98	50,350.96	137,605
2025-12-29	63,099.98	63,799.98	62,999.98	63,499.98	50,430.38	98,941
2025-12-26	63,499.98	63,699.98	62,599.98	63,099.98	50,112.71	585,318
2025-12-25	63,699.98	64,299.98	63,699.98	63,699.98	50,589.22	131,117
2025-12-24	64,199.98	64,699.98	63,799.98	63,799.98	50,668.63	193,384
2025-12-23	64,599.98	65,599.97	64,099.98	64,199.98	50,986.31	234,516
2025-12-22	63,799.98	64,599.98	63,599.98	64,499.98	51,224.56	129,629
2025-12-19	64,999.98	65,299.98	63,199.98	63,999.98	50,827.47	333,736
2025-12-18	65,699.97	65,899.97	64,599.98	64,899.98	51,542.23	124,558
2025-12-17	63,999.98	65,599.97	63,999.98	65,499.98	52,018.74	377,407
2025-12-16	63,399.98	64,299.98	62,999.98	63,699.98	50,589.22	238,367
2025-12-15	64,999.98	65,399.98	62,999.98	63,299.98	50,271.55	296,737
2025-12-12	65,599.97	67,899.97	64,999.98	64,999.98	51,621.65	484,510
2025-12-11	63,599.98	66,899.97	63,599.98	65,699.97	52,177.58	603,057
2025-12-10	63,599.98	63,899.98	63,399.98	63,599.98	50,509.80	62,214
2025-12-09	63,999.98	64,199.98	62,899.98	63,699.98	50,589.22	239,784
2025-12-08	64,299.98	64,699.98	63,899.98	63,899.98	50,748.05	186,539
2025-12-05	64,499.98	65,499.98	64,299.98	64,299.98	51,065.72	157,046
2025-12-04	64,999.98	65,699.97	63,899.98	64,499.98	51,224.56	223,288
2025-12-03	64,399.98	64,499.98	63,899.98	64,499.98	51,224.56	128,497
2025-12-02	64,799.98	65,199.98	63,999.98	64,199.98	50,986.31	159,800
2025-12-01	63,999.98	66,999.97	63,899.98	64,499.98	51,224.56	255,377
2025-11-28	63,499.98	64,199.98	63,399.98	63,999.98	50,827.47	105,214
2025-11-27	62,999.98	63,699.98	62,999.98	63,499.98	50,430.38	47,804
2025-11-26	62,999.98	63,799.98	62,599.98	63,099.98	50,112.71	127,807
2025-11-25	63,599.98	63,599.98	62,299.98	62,599.98	49,715.62	154,596
2025-11-24	64,099.98	64,199.98	63,499.98	63,599.98	50,509.80	176,952
2025-11-21	64,999.98	64,999.98	63,799.98	63,999.98	50,827.47	141,593
2025-11-20	64,399.98	66,799.97	64,199.98	64,999.98	51,621.65	485,971
2025-11-19	63,199.98	64,599.98	63,199.98	63,999.98	50,827.47	284,590
2025-11-18	63,599.98	63,799.98	63,099.98	63,199.98	50,192.13	153,262
2025-11-17	63,799.98	64,499.98	63,299.98	63,499.98	50,430.38	90,098
2025-11-14	63,499.98	64,299.98	63,299.98	63,799.98	50,668.63	111,838
2025-11-13	63,199.98	63,999.98	63,099.98	63,499.98	50,430.38	120,677
2025-11-12	62,099.98	63,199.98	62,099.98	62,699.98	49,795.04	59,290
2025-11-11	62,199.98	62,499.98	61,999.98	62,099.98	49,318.53	206,914
2025-11-10	63,399.98	63,399.98	62,199.98	62,199.98	49,397.95	94,723
2025-11-07	64,499.98	64,499.98	62,999.98	62,999.98	50,033.29	92,263
2025-11-06	63,999.98	64,799.98	62,999.98	64,499.98	51,224.56	187,652
2025-11-05	63,299.98	63,799.98	62,999.98	62,999.98	50,033.29	112,908
2025-11-04	62,999.98	63,999.98	61,199.98	63,199.98	50,192.13	401,374
2025-11-03	64,099.98	64,899.98	62,999.98	62,999.98	50,033.29	477,858
2025-10-31	65,399.98	65,499.98	63,999.98	63,999.98	50,827.47	276,745
2025-10-30	65,399.98	67,399.97	64,599.98	64,799.98	51,462.81	562,368
2025-10-29	65,899.97	66,099.97	64,799.98	64,899.98	51,542.23	399,765

← NewerPage 4 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.