Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	71,399.95	71,499.95	70,199.95	71,399.95	46,619.37	433,200
2025-05-09	70,799.95	71,599.95	70,699.95	71,399.95	46,619.37	412,526
2025-05-08	72,799.94	72,999.94	70,699.95	70,799.95	46,227.61	1,336,428
2025-05-07	73,699.94	74,799.94	72,499.94	72,799.94	47,533.47	711,042
2025-05-06	73,999.94	73,999.94	72,599.94	73,699.94	48,121.11	344,268
2025-05-05	74,299.94	74,299.94	72,099.94	73,899.94	48,251.70	318,011
2025-04-29	71,999.95	74,399.94	71,999.95	72,599.94	47,402.89	1,038,075
2025-04-28	70,999.95	71,999.95	69,799.95	71,999.95	47,011.13	537,964
2025-04-25	73,099.94	73,099.94	70,799.95	71,199.95	46,488.78	476,290
2025-04-24	70,999.95	73,499.94	70,499.95	72,699.94	47,468.18	1,351,801
2025-04-23	68,299.95	71,499.95	67,999.95	70,799.95	46,227.61	1,255,510
2025-04-22	68,799.95	69,599.95	62,899.95	67,999.95	44,399.40	1,476,763
2025-04-21	65,599.95	68,999.95	65,599.95	67,999.95	44,399.40	942,534
2025-04-18	64,999.95	67,599.95	64,999.95	65,499.95	42,767.07	957,141
2025-04-17	63,899.95	65,699.95	62,799.95	65,499.95	42,767.07	1,017,516
2025-04-16	62,799.95	64,399.95	62,199.95	63,899.95	41,722.38	756,051
2025-04-15	61,999.95	62,999.95	61,099.95	62,499.95	40,808.27	631,233
2025-04-14	61,499.95	62,799.95	60,599.95	62,799.95	41,004.15	514,010
2025-04-11	61,999.95	62,999.95	58,599.96	61,499.95	40,155.34	698,650
2025-04-10	59,999.95	59,999.95	59,399.95	59,999.95	39,175.94	72,002
2025-04-09	48,599.96	56,799.96	48,599.96	54,599.96	35,650.11	868,482
2025-04-08	59,999.95	60,199.95	53,999.96	53,999.96	35,258.35	1,053,712
2025-04-04	57,799.96	62,599.95	56,099.96	59,999.95	39,175.94	804,166
2025-04-03	67,599.95	67,599.95	60,799.95	60,799.95	39,698.29	1,895,551
2025-04-02	65,199.95	67,999.95	64,499.95	67,499.95	44,072.93	443,278
2025-04-01	65,899.95	66,899.95	65,799.95	66,899.95	43,681.17	603,314
2025-03-31	67,799.95	67,799.95	65,999.95	65,999.95	43,093.53	1,028,092
2025-03-28	67,499.95	69,899.95	67,199.95	67,799.95	44,268.81	1,258,827
2025-03-27	67,699.95	68,299.95	66,799.95	67,499.95	44,072.93	655,700
2025-03-26	67,199.95	68,499.95	66,899.95	67,599.95	44,138.23	805,588
2025-03-25	66,499.95	67,699.95	65,999.95	67,099.95	43,811.76	395,777
2025-03-24	67,299.95	67,299.95	65,499.95	66,299.95	43,289.41	517,876
2025-03-21	67,999.95	68,799.95	67,199.95	67,299.95	43,942.35	206,250
2025-03-20	66,499.95	68,199.95	65,699.95	67,999.95	44,399.40	800,595
2025-03-19	65,499.95	67,299.95	65,399.95	66,099.95	43,158.83	341,253
2025-03-18	66,599.95	66,599.95	65,599.95	65,799.95	42,962.95	375,374
2025-03-17	65,399.95	66,599.95	63,999.95	66,599.95	43,485.29	719,145
2025-03-14	66,299.95	67,099.95	65,199.95	65,199.95	42,571.19	574,768
2025-03-13	62,099.95	68,999.95	62,099.95	66,299.95	43,289.41	907,523
2025-03-12	69,999.95	70,099.95	68,799.95	68,899.95	44,987.04	1,451,239
2025-03-11	67,099.95	69,999.95	65,999.95	69,999.95	45,705.26	1,342,425
2025-03-10	68,399.95	69,099.95	66,999.95	67,199.95	43,877.05	607,054
2025-03-07	66,499.95	68,399.95	66,299.95	68,399.95	44,660.57	938,802
2025-03-06	66,299.95	68,799.95	66,299.95	66,999.95	43,746.47	1,453,907
2025-03-05	64,499.95	66,799.95	63,999.95	66,299.95	43,289.41	1,687,680
2025-03-04	63,499.95	64,699.95	63,399.95	64,299.95	41,983.55	409,980
2025-03-03	64,399.95	65,099.95	63,199.95	63,499.95	41,461.20	700,346
2025-02-28	65,699.95	65,999.95	64,199.95	64,699.95	42,244.72	595,070
2025-02-27	64,999.95	67,399.95	64,799.95	65,899.95	43,028.24	1,291,857
2025-02-26	63,499.95	65,699.95	63,499.95	64,799.95	42,310.02	1,110,753
2025-02-25	64,199.95	65,299.95	63,299.95	63,499.95	41,461.20	616,788
2025-02-24	64,499.95	64,499.95	63,099.95	64,199.95	41,918.26	605,388
2025-02-21	63,999.95	65,499.95	63,799.95	64,499.95	42,114.14	632,031
2025-02-20	64,099.95	65,199.95	63,699.95	63,999.95	41,787.67	496,186
2025-02-19	63,499.95	64,499.95	62,699.95	64,099.95	41,852.96	701,743
2025-02-18	64,399.95	64,399.95	62,599.95	62,899.95	41,069.44	404,959
2025-02-17	63,999.95	65,499.95	62,199.95	63,799.95	41,657.08	1,429,622
2025-02-14	61,299.95	62,599.95	61,299.95	62,599.95	40,873.56	676,433
2025-02-13	60,599.95	61,499.95	60,299.95	61,199.95	39,959.46	194,082
2025-02-12	60,999.95	60,999.95	60,599.95	60,599.95	39,567.70	74,077

← NewerPage 7 of 21 · 1,249 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.