Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	59,599.95	61,999.95	59,499.95	60,999.95	39,828.87	422,731
2025-02-10	60,999.95	60,999.95	59,699.95	59,699.95	38,980.06	283,296
2025-02-07	61,799.95	61,799.95	60,999.95	60,999.95	39,828.87	223,091
2025-02-06	62,699.95	62,699.95	60,999.95	61,799.95	40,351.22	356,527
2025-02-05	62,399.95	62,399.95	61,099.95	61,699.95	40,285.93	272,683
2025-02-04	60,899.95	62,299.95	60,499.95	61,899.95	40,416.51	323,771
2025-02-03	61,199.95	61,299.95	59,899.95	60,599.95	39,567.70	173,337
2025-01-24	60,799.95	61,799.95	60,699.95	60,999.95	39,828.87	427,384
2025-01-23	59,199.95	60,899.95	59,199.95	60,199.95	39,306.53	235,254
2025-01-22	60,399.95	60,599.95	58,999.95	59,199.95	38,653.59	236,657
2025-01-21	59,899.95	60,799.95	59,299.95	60,299.95	39,371.82	383,037
2025-01-20	59,499.95	60,999.95	58,799.96	58,899.96	38,457.71	337,188
2025-01-17	58,699.96	59,299.95	58,199.96	59,299.95	38,718.89	187,043
2025-01-16	58,899.96	59,999.95	58,399.96	58,699.96	38,327.13	250,192
2025-01-15	57,999.96	59,199.95	57,799.96	58,699.96	38,327.13	152,064
2025-01-14	58,099.96	58,499.96	57,299.96	57,699.96	37,674.20	161,341
2025-01-13	57,899.96	58,399.96	56,699.96	57,999.96	37,870.08	334,365
2025-01-10	60,099.95	60,399.95	57,899.96	57,899.96	37,804.78	551,257
2025-01-09	61,299.95	61,299.95	60,099.95	60,299.95	39,371.82	188,706
2025-01-08	60,599.95	61,299.95	60,199.95	60,399.95	39,437.11	191,267
2025-01-07	60,499.95	61,699.95	60,499.95	60,599.95	39,567.70	380,068
2025-01-06	64,699.95	64,699.95	59,999.95	60,499.95	39,502.41	691,654
2025-01-03	65,399.95	65,999.95	64,699.95	64,999.95	41,461.20	525,966
2025-01-02	64,499.95	65,399.95	64,099.95	65,399.95	41,716.35	329,353
2024-12-31	63,799.95	65,199.95	63,699.95	63,999.95	40,823.34	361,265
2024-12-30	64,399.95	64,499.95	63,699.95	63,899.95	40,759.55	360,154
2024-12-27	65,299.95	65,299.95	64,299.95	64,399.95	41,078.48	471,513
2024-12-26	65,499.95	66,299.95	65,099.95	65,299.95	41,652.56	369,536
2024-12-25	66,599.95	66,899.95	64,799.95	65,299.95	41,652.56	1,202,716
2024-12-24	67,399.95	68,399.95	66,399.95	66,599.95	42,481.79	603,441
2024-12-23	63,599.95	68,499.95	63,599.95	67,299.95	42,928.29	1,764,639
2024-12-20	63,999.95	64,199.95	62,999.95	63,399.95	40,440.62	443,405
2024-12-19	64,199.95	64,999.95	62,599.95	63,999.95	40,823.34	1,043,651
2024-12-18	64,899.95	64,999.95	64,199.95	64,299.95	41,014.70	249,250
2024-12-17	64,299.95	65,599.95	64,099.95	64,899.95	41,397.42	321,054
2024-12-16	65,399.95	65,499.95	64,099.95	64,399.95	41,078.48	352,679
2024-12-13	65,999.95	65,999.95	64,799.95	64,999.95	41,461.20	343,992
2024-12-12	63,999.95	66,299.95	63,699.95	65,899.95	42,035.28	1,484,493
2024-12-11	63,599.95	64,599.95	63,399.95	63,599.95	40,568.19	420,963
2024-12-10	63,499.95	64,399.95	63,199.95	63,599.95	40,568.19	462,248
2024-12-09	63,899.95	64,499.95	63,499.95	63,499.95	40,504.41	452,350
2024-12-06	63,999.95	65,299.95	62,799.95	64,399.95	41,078.48	1,398,384
2024-12-05	62,999.95	64,799.95	62,699.95	63,999.95	40,823.34	982,429
2024-12-04	61,799.95	63,299.95	61,799.95	62,899.95	40,121.69	834,090
2024-12-03	60,199.95	62,899.95	59,599.95	61,599.95	39,292.46	1,171,595
2024-12-02	60,299.95	60,399.95	59,699.95	60,199.95	38,399.45	161,175
2024-11-29	60,199.95	60,799.95	59,599.95	60,299.95	38,463.24	327,903
2024-11-28	58,699.96	60,399.95	58,199.96	60,199.95	38,399.45	640,044
2024-11-27	59,199.95	59,399.95	58,499.96	58,499.96	37,315.08	164,347
2024-11-26	59,399.95	59,999.95	58,999.95	59,199.95	37,761.59	297,745
2024-11-25	58,299.96	59,099.95	57,399.96	58,999.95	37,634.02	242,594
2024-11-22	57,799.96	58,299.96	57,299.96	58,299.96	37,187.51	253,921
2024-11-21	57,999.96	57,999.96	57,399.96	57,799.96	36,868.58	110,628
2024-11-20	56,999.96	57,999.96	56,399.96	57,799.96	36,868.58	275,862
2024-11-19	58,699.96	58,899.96	57,199.96	57,199.96	36,485.86	368,473
2024-11-18	59,599.95	59,599.95	57,299.96	58,899.96	37,570.23	440,584
2024-11-15	62,499.95	62,499.95	59,599.95	59,599.95	38,016.73	442,453
2024-11-14	59,299.95	61,799.95	59,299.95	60,799.95	38,782.17	1,285,539
2024-11-13	58,599.96	59,599.95	58,199.96	59,299.95	37,825.37	339,562
2024-11-12	57,999.96	60,399.95	56,999.96	58,599.96	37,378.87	212,603

← NewerPage 8 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.