Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	65,199.98	66,499.97	64,999.98	65,399.98	51,939.32	228,259
2025-07-31	65,499.98	65,599.97	64,599.98	65,199.98	51,780.49	343,416
2025-07-30	63,599.98	66,199.97	63,599.98	65,199.98	51,780.49	422,724
2025-07-29	68,999.97	68,999.97	64,999.98	65,199.98	51,780.49	1,206,765
2025-07-28	68,999.97	68,999.97	67,899.97	68,299.97	54,242.44	815,679
2025-07-25	70,899.97	70,899.97	68,699.97	68,999.97	54,798.37	641,697
2025-07-24	68,999.97	71,799.97	68,999.97	69,999.97	55,592.55	832,426
2025-07-23	68,999.97	69,499.97	68,299.97	68,999.97	54,798.37	806,015
2025-07-22	68,899.97	68,899.97	67,099.97	67,599.97	53,686.52	451,153
2025-07-21	69,099.97	70,899.97	67,499.97	68,899.97	54,718.95	845,637
2025-07-18	68,599.97	69,299.97	67,299.97	68,899.97	54,718.95	419,422
2025-07-17	65,999.97	68,499.97	65,999.97	68,499.97	54,401.28	1,131,154
2025-07-16	65,399.98	66,499.97	65,199.98	65,999.97	52,415.83	228,523
2025-07-15	66,299.97	66,499.97	65,199.98	65,399.98	51,939.32	210,138
2025-07-14	66,099.97	67,199.97	65,599.97	65,899.97	52,336.41	223,230
2025-07-11	65,799.97	67,299.97	64,799.98	66,599.97	52,892.34	420,843
2025-07-10	66,699.97	66,799.97	64,999.98	65,799.97	52,256.99	491,267
2025-07-09	68,999.97	71,499.97	66,499.97	66,699.97	52,971.75	381,619
2025-07-08	65,499.98	67,499.97	64,999.98	67,499.97	53,607.10	789,190
2025-07-07	64,699.98	65,499.98	64,399.98	65,499.98	52,018.74	221,543
2025-07-04	64,099.98	64,699.98	63,799.98	64,499.98	51,224.56	378,063
2025-07-03	65,499.98	65,499.98	63,899.98	64,099.98	50,906.89	445,342
2025-07-02	64,699.98	65,799.97	64,399.98	64,899.98	51,542.23	348,679
2025-07-01	65,899.97	65,899.97	64,699.98	64,699.98	51,383.40	256,105
2025-06-30	65,299.98	65,899.97	64,999.98	65,499.98	52,018.74	256,422
2025-06-27	65,699.97	66,999.97	64,699.98	64,699.98	51,383.40	484,795
2025-06-26	76,499.94	78,199.94	75,699.94	77,599.94	51,356.90	823,028
2025-06-25	74,999.94	76,999.94	74,099.94	76,199.94	50,430.36	363,844
2025-06-24	76,399.94	77,199.94	75,299.94	75,599.94	50,033.27	714,830
2025-06-23	77,399.94	77,499.94	75,699.94	76,399.94	50,562.72	562,551
2025-06-20	80,199.94	80,299.94	77,499.94	77,499.94	51,290.72	503,383
2025-06-19	79,699.94	80,399.94	78,999.94	79,899.94	52,879.08	416,267
2025-06-18	80,999.94	81,299.94	79,499.94	79,499.94	52,614.35	365,462
2025-06-17	79,299.94	81,099.94	78,499.94	80,999.94	53,607.08	1,207,003
2025-06-16	74,899.94	79,299.94	74,899.94	79,199.94	52,415.81	1,324,033
2025-06-13	73,499.94	75,299.94	71,899.95	74,899.94	49,570.00	1,018,403
2025-06-12	74,499.94	75,599.94	73,999.94	74,499.94	48,643.46	560,163
2025-06-11	74,299.94	74,499.94	73,499.94	74,399.94	48,578.17	310,530
2025-06-10	73,299.94	74,899.94	73,199.94	74,299.94	48,512.87	357,960
2025-06-09	74,999.94	75,799.94	73,199.94	73,299.94	47,859.94	511,519
2025-06-06	75,999.94	75,999.94	74,499.94	74,999.94	48,969.93	253,684
2025-06-05	75,199.94	75,799.94	74,199.94	75,499.94	49,296.39	490,842
2025-06-04	75,199.94	76,799.94	75,199.94	75,499.94	49,296.39	525,566
2025-06-03	73,999.94	76,099.94	73,999.94	75,899.94	49,557.56	2,122,949
2025-06-02	74,999.94	75,099.94	73,199.94	74,099.94	48,382.29	870,957
2025-05-30	74,699.94	75,999.94	74,099.94	75,299.94	49,165.81	450,041
2025-05-29	75,099.94	75,699.94	74,099.94	74,699.94	48,774.05	562,943
2025-05-28	77,699.94	78,199.94	74,499.94	74,799.94	48,839.34	1,238,339
2025-05-27	77,999.94	78,899.94	75,999.94	76,999.94	50,275.79	1,027,244
2025-05-26	76,799.94	78,899.94	76,099.94	76,699.94	50,079.91	597,151
2025-05-23	72,999.94	79,399.94	72,899.94	76,799.94	50,145.20	1,728,364
2025-05-22	72,999.94	74,799.94	71,499.95	73,099.94	47,729.35	866,794
2025-05-21	72,499.94	74,499.94	70,899.95	72,999.94	47,664.06	1,033,834
2025-05-20	72,999.94	72,999.94	70,299.95	71,999.95	47,011.13	587,379
2025-05-19	72,499.94	75,399.94	72,299.94	72,799.94	47,533.47	1,158,858
2025-05-16	70,799.95	72,899.94	70,499.95	72,299.94	47,207.01	662,069
2025-05-15	71,999.95	72,999.94	70,599.95	70,799.95	46,227.61	773,415
2025-05-14	73,099.94	73,799.94	71,499.95	72,199.94	47,141.71	453,559
2025-05-13	71,399.95	73,399.94	71,399.95	72,699.94	47,468.18	782,743
2025-05-12	71,399.95	71,499.95	70,199.95	71,399.95	46,619.37	433,200

← NewerPage 6 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.