Tien Phong Plastic JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	57,999.96	60,399.95	56,999.96	59,899.95	38,208.09	620,606
2024-11-08	57,999.96	57,999.96	56,799.96	57,799.96	36,868.58	396,956
2024-11-07	58,799.96	58,999.95	57,999.96	58,099.96	37,059.94	204,731
2024-11-06	56,899.96	58,799.96	56,899.96	58,799.96	37,506.44	320,341
2024-11-05	56,899.96	56,899.96	56,199.96	56,699.96	36,166.93	79,142
2024-11-04	57,799.96	57,899.96	56,099.96	56,099.96	35,784.21	393,243
2024-11-01	58,999.95	58,999.95	57,799.96	57,799.96	36,868.58	257,782
2024-10-31	58,999.95	59,799.95	58,399.96	58,999.95	37,634.02	90,091
2024-10-30	57,999.96	59,699.95	54,799.96	58,999.95	37,634.02	499,554
2024-10-29	58,199.96	59,299.95	58,199.96	58,999.95	37,634.02	170,601
2024-10-28	58,999.95	58,999.95	58,199.96	58,199.96	37,123.72	412,290
2024-10-25	60,399.95	60,499.95	58,999.95	58,999.95	37,634.02	973,866
2024-10-24	59,599.95	60,599.95	59,599.95	59,599.95	38,016.73	242,729
2024-10-23	59,599.95	59,999.95	59,299.95	59,499.95	37,952.95	219,787
2024-10-22	59,999.95	61,199.95	59,399.95	59,599.95	38,016.73	641,798
2024-10-21	61,099.95	61,399.95	59,699.95	59,699.95	38,080.52	933,655
2024-10-18	62,999.95	63,299.95	61,899.95	61,899.95	39,483.82	388,122
2024-10-17	61,999.95	63,199.95	61,499.95	62,999.95	40,185.47	656,844
2024-10-16	59,899.95	62,699.95	59,899.95	61,999.95	39,547.61	1,072,998
2024-10-15	60,099.95	60,599.95	59,299.95	60,399.95	38,527.03	363,547
2024-10-14	60,899.95	61,299.95	59,999.95	60,399.95	38,527.03	254,003
2024-10-11	60,199.95	60,799.95	59,699.95	60,699.95	38,718.39	267,143
2024-10-10	60,999.95	61,599.95	60,399.95	60,399.95	38,527.03	243,206
2024-10-09	60,999.95	61,499.95	60,699.95	60,899.95	38,845.96	198,527
2024-10-08	58,999.95	61,999.95	58,699.96	61,499.95	39,228.68	876,977
2024-10-07	61,399.95	61,399.95	59,399.95	59,499.95	37,952.95	352,625
2024-10-04	59,599.95	60,999.95	58,499.96	60,299.95	38,463.24	476,951
2024-10-03	59,299.95	60,299.95	57,399.96	59,399.95	37,889.16	1,083,863
2024-10-02	60,999.95	60,999.95	58,899.96	59,199.95	37,761.59	878,192
2024-10-01	61,299.95	62,199.95	60,499.95	60,599.95	38,654.60	944,213
2024-09-30	63,999.95	63,999.95	61,299.95	61,299.95	39,101.10	1,183,302
2024-09-27	64,799.95	65,199.95	63,999.95	63,999.95	40,823.34	726,612
2024-09-26	65,499.95	65,599.95	64,599.95	64,899.95	41,397.42	751,884
2024-09-25	66,299.95	66,399.95	64,699.95	65,499.95	41,780.14	935,178
2024-09-24	65,299.95	66,399.95	64,799.95	66,199.95	42,226.64	521,655
2024-09-23	66,499.95	66,699.95	64,599.95	65,299.95	41,652.56	697,048
2024-09-20	66,999.95	67,499.95	65,699.95	66,399.95	42,354.21	935,534
2024-09-19	63,499.95	67,399.95	63,499.95	66,399.95	42,354.21	1,327,950
2024-09-18	63,199.95	65,799.95	63,199.95	63,899.95	40,759.55	1,196,851
2024-09-17	69,999.95	69,999.95	63,199.95	63,999.95	40,823.34	3,403,176
2024-09-16	71,399.95	72,899.94	69,899.95	69,999.95	44,650.53	1,353,153
2024-09-13	71,699.95	72,499.94	71,199.95	71,299.95	45,479.75	648,003
2024-09-12	68,499.95	73,699.94	68,499.95	71,699.95	45,734.90	2,327,268
2024-09-11	68,799.95	70,199.95	67,399.95	69,199.95	44,140.24	805,707
2024-09-10	67,799.95	70,499.95	67,299.95	68,699.95	43,821.30	1,428,619
2024-09-09	67,999.95	68,399.95	67,299.95	67,299.95	42,928.29	259,196
2024-09-06	66,499.95	68,499.95	65,299.95	68,499.95	43,693.73	475,834
2024-09-05	67,899.95	68,999.95	64,999.95	66,399.95	42,354.21	638,292
2024-09-04	68,499.95	68,899.95	67,299.95	67,899.95	43,311.01	749,796
2024-08-30	68,699.95	70,099.95	68,099.95	69,499.95	44,331.59	436,361
2024-08-29	69,899.95	69,899.95	68,099.95	68,699.95	43,821.30	196,737
2024-08-28	70,999.95	70,999.95	68,699.95	68,899.95	43,948.88	371,407
2024-08-27	67,699.95	70,399.95	67,499.95	70,399.95	44,905.67	1,075,530
2024-08-26	69,599.95	71,399.95	66,999.95	67,699.95	43,183.44	674,756
2024-08-23	70,399.95	71,499.95	69,299.95	69,399.95	44,267.81	606,238
2024-08-22	70,799.95	73,599.94	70,299.95	70,399.95	44,905.67	793,114
2024-08-21	68,599.95	71,499.95	68,299.95	70,299.95	44,841.89	1,283,309
2024-08-20	70,899.95	72,499.94	68,699.95	69,699.95	44,459.17	1,097,238
2024-08-19	72,299.94	73,099.94	69,299.95	70,899.95	45,224.61	1,018,939
2024-08-16	63,999.95	70,899.95	63,799.95	70,899.95	45,224.61	2,270,810

← NewerPage 9 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.