Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	64,499.98	65,899.97	63,099.98	65,899.97	52,336.41	264,485
2025-10-27	65,999.97	66,899.97	64,499.98	64,499.98	51,224.56	277,918
2025-10-24	67,499.97	67,499.97	65,999.97	65,999.97	52,415.83	380,359
2025-10-23	66,999.97	67,799.97	66,699.97	66,899.97	53,130.59	456,532
2025-10-22	67,099.97	68,499.97	64,099.98	66,099.97	52,495.25	687,663
2025-10-21	63,199.98	66,299.97	63,199.98	65,399.98	51,939.32	429,143
2025-10-20	66,599.97	67,499.97	63,099.98	63,199.98	50,192.13	268,822
2025-10-17	65,999.97	68,199.97	65,099.98	66,599.97	52,892.34	1,128,302
2025-10-16	63,599.98	65,399.98	63,599.98	65,099.98	51,701.07	495,265
2025-10-15	63,299.98	63,899.98	62,199.98	62,999.98	50,033.29	274,661
2025-10-14	62,999.98	64,499.98	62,599.98	62,999.98	50,033.29	357,299
2025-10-13	62,999.98	63,499.98	62,499.98	62,999.98	50,033.29	151,123
2025-10-10	63,899.98	64,499.98	63,499.98	63,599.98	50,509.80	121,020
2025-10-09	62,699.98	63,999.98	62,699.98	63,899.98	50,748.05	195,043
2025-10-08	62,899.98	63,499.98	62,599.98	62,599.98	49,715.62	49,741
2025-10-07	63,799.98	63,799.98	62,799.98	62,999.98	50,033.29	54,838
2025-10-06	62,199.98	63,999.98	62,199.98	63,899.98	50,748.05	111,073
2025-10-03	63,199.98	63,199.98	61,999.98	62,199.98	49,397.95	87,916
2025-10-02	60,999.98	64,099.98	59,899.98	63,199.98	50,192.13	296,238
2025-10-01	62,199.98	63,299.98	62,199.98	62,599.98	49,715.62	35,701
2025-09-30	62,699.98	62,699.98	61,699.98	62,199.98	49,397.95	153,606
2025-09-29	61,499.98	62,199.98	60,999.98	61,999.98	49,239.11	187,730
2025-09-26	61,899.98	62,799.98	61,899.98	62,199.98	49,397.95	136,196
2025-09-25	62,299.98	62,999.98	61,799.98	61,899.98	49,159.69	295,060
2025-09-24	62,499.98	62,899.98	61,099.98	62,199.98	49,397.95	447,419
2025-09-23	64,699.98	64,699.98	62,799.98	62,799.98	49,874.46	371,669
2025-09-22	65,499.98	65,499.98	63,899.98	64,399.98	51,145.14	419,008
2025-09-19	65,299.98	65,499.98	64,999.98	65,299.98	51,859.90	231,982
2025-09-18	65,999.97	65,999.97	64,699.98	65,199.98	51,780.49	158,645
2025-09-17	66,199.97	66,799.97	65,199.98	65,399.98	51,939.32	140,002
2025-09-16	67,299.97	67,699.97	65,899.97	66,099.97	52,495.25	311,418
2025-09-15	65,299.98	67,699.97	64,999.98	66,999.97	53,210.01	1,024,800
2025-09-12	62,899.98	65,299.98	62,799.98	64,999.98	51,621.65	658,009
2025-09-11	62,899.98	63,199.98	62,099.98	62,899.98	49,953.87	116,040
2025-09-10	63,499.98	63,499.98	62,099.98	62,899.98	49,953.87	76,424
2025-09-09	62,299.98	63,299.98	62,199.98	62,799.98	49,874.46	170,760
2025-09-08	63,199.98	63,199.98	62,099.98	62,299.98	49,477.37	196,816
2025-09-05	64,499.98	64,799.98	63,199.98	63,199.98	50,192.13	284,503
2025-09-04	64,099.98	64,799.98	63,099.98	64,799.98	51,462.81	346,909
2025-09-03	61,199.98	64,099.98	60,799.98	64,099.98	50,906.89	547,572
2025-08-29	60,999.98	61,799.98	60,999.98	61,299.98	48,683.19	167,910
2025-08-28	61,999.98	62,299.98	60,999.98	61,499.98	48,842.02	105,317
2025-08-27	61,199.98	62,399.98	61,199.98	61,999.98	49,239.11	176,519
2025-08-26	60,999.98	61,599.98	60,499.98	61,199.98	48,603.77	209,903
2025-08-25	64,999.98	64,999.98	60,499.98	60,999.98	48,444.93	164,566
2025-08-22	59,999.98	61,499.98	59,099.98	60,299.98	47,889.01	412,734
2025-08-21	60,999.98	61,599.98	59,499.98	59,699.98	47,412.50	643,534
2025-08-20	62,699.98	62,799.98	60,499.98	60,999.98	48,444.93	805,014
2025-08-19	63,799.98	63,899.98	62,599.98	62,699.98	49,795.04	795,023
2025-08-18	63,199.98	64,199.98	63,199.98	63,799.98	50,668.63	161,412
2025-08-15	64,499.98	64,499.98	63,199.98	63,199.98	50,192.13	748,479
2025-08-14	65,099.98	65,299.98	64,299.98	64,499.98	51,224.56	607,553
2025-08-13	65,599.97	65,899.97	64,899.98	65,099.98	51,701.07	312,389
2025-08-12	66,599.97	66,599.97	65,599.97	65,599.97	52,098.16	402,683
2025-08-11	65,099.98	66,299.97	64,999.98	66,299.97	52,654.08	564,041
2025-08-08	65,399.98	65,699.97	64,699.98	65,199.98	51,780.49	408,094
2025-08-07	64,999.98	65,499.98	64,799.98	65,399.98	51,939.32	222,568
2025-08-06	64,999.98	65,599.97	64,699.98	64,999.98	51,621.65	488,161
2025-08-05	65,899.97	66,499.97	64,999.98	64,999.98	51,621.65	859,538
2025-08-04	65,499.98	66,199.97	64,999.98	65,699.97	52,177.58	309,747

← NewerPage 5 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.