Tien Phong Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 53,300.00 | 53,300.00 | 52,600.00 | 53,200.00 | 53,200.00 | 77,450 |
| 2026-10-15 | 52,500.00 | 53,300.00 | 52,500.00 | 52,700.00 | 52,700.00 | 82,559 |
| 2026-10-14 | 53,000.00 | 53,900.00 | 52,000.00 | 52,900.00 | 52,900.00 | 281,775 |
| 2026-10-13 | 53,900.00 | 53,900.00 | 52,700.00 | 53,200.00 | 53,200.00 | 95,478 |
| 2026-10-12 | 54,100.00 | 54,500.00 | 53,800.00 | 53,900.00 | 53,900.00 | 402,165 |
| 2026-10-09 | 52,600.00 | 54,000.00 | 52,300.00 | 54,000.00 | 54,000.00 | 324,040 |
| 2026-10-08 | 52,700.00 | 53,800.00 | 52,700.00 | 52,900.00 | 52,900.00 | 196,114 |
| 2026-10-07 | 51,300.00 | 52,700.00 | 51,300.00 | 52,700.00 | 52,700.00 | 141,065 |
| 2026-10-06 | 52,800.00 | 52,800.00 | 51,300.00 | 51,500.00 | 51,500.00 | 66,226 |
| 2026-10-05 | 51,400.00 | 52,100.00 | 51,300.00 | 52,100.00 | 52,100.00 | 71,591 |
| 2026-10-02 | 52,100.00 | 52,100.00 | 51,000.00 | 51,300.00 | 51,300.00 | 241,572 |
| 2026-10-01 | 53,000.00 | 53,200.00 | 52,100.00 | 52,100.00 | 52,100.00 | 102,787 |
| 2026-09-30 | 52,300.00 | 53,300.00 | 52,300.00 | 52,500.00 | 52,500.00 | 112,686 |
| 2026-09-29 | 52,500.00 | 53,200.00 | 52,100.00 | 52,400.00 | 52,400.00 | 182,153 |
| 2026-09-28 | 52,500.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | 91,540 |
| 2026-09-25 | 52,600.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,500.00 | 174,752 |
| 2026-09-24 | 53,500.00 | 53,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | 68,978 |
| 2026-09-23 | 53,500.00 | 55,100.00 | 53,400.00 | 53,500.00 | 53,500.00 | 207,886 |
| 2026-09-22 | 53,000.00 | 54,100.00 | 52,300.00 | 53,500.00 | 53,500.00 | 187,932 |
| 2026-09-21 | 52,100.00 | 53,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | 118,161 |
| 2026-09-18 | 53,600.00 | 53,800.00 | 52,500.00 | 52,500.00 | 52,500.00 | 104,130 |
| 2026-09-17 | 52,100.00 | 54,000.00 | 51,500.00 | 52,700.00 | 52,700.00 | 346,732 |
| 2026-09-16 | 52,000.00 | 53,400.00 | 51,600.00 | 52,300.00 | 52,300.00 | 101,321 |
| 2026-09-15 | 51,400.00 | 52,300.00 | 51,300.00 | 52,300.00 | 52,300.00 | 164,580 |
| 2026-09-14 | 53,900.00 | 53,900.00 | 51,100.00 | 51,400.00 | 51,400.00 | 249,276 |
| 2026-09-11 | 55,000.00 | 55,000.00 | 53,400.00 | 53,900.00 | 53,900.00 | 237,438 |
| 2026-09-10 | 52,200.00 | 55,500.00 | 52,100.00 | 55,100.00 | 55,100.00 | 1,055,686 |
| 2026-09-09 | 51,200.00 | 52,300.00 | 50,700.00 | 52,300.00 | 52,300.00 | 235,110 |
| 2026-09-08 | 50,000.00 | 51,500.00 | 46,400.00 | 51,200.00 | 51,200.00 | 85,776 |
| 2026-09-07 | 50,100.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,500.00 | 345,816 |
| 2026-09-04 | 50,100.00 | 50,200.00 | 49,800.00 | 50,100.00 | 50,100.00 | 68,982 |
| 2026-09-03 | 50,000.00 | 50,400.00 | 49,600.00 | 50,100.00 | 50,100.00 | 119,116 |
| 2026-08-28 | 50,500.00 | 50,600.00 | 50,100.00 | 50,100.00 | 50,100.00 | 89,453 |
| 2026-08-27 | 50,400.00 | 50,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | 97,199 |
| 2026-08-26 | 50,400.00 | 51,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | 133,287 |
| 2026-08-25 | 50,800.00 | 50,800.00 | 50,400.00 | 50,400.00 | 50,400.00 | 141,246 |
| 2026-08-24 | 51,000.00 | 51,400.00 | 50,600.00 | 50,800.00 | 50,800.00 | 131,780 |
| 2026-08-21 | 51,200.00 | 51,200.00 | 50,300.00 | 51,000.00 | 51,000.00 | 137,320 |
| 2026-08-20 | 50,600.00 | 50,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 158,798 |
| 2026-08-19 | 51,900.00 | 51,900.00 | 49,900.00 | 50,500.00 | 50,500.00 | 276,651 |
| 2026-08-18 | 50,900.00 | 52,300.00 | 50,900.00 | 51,900.00 | 51,900.00 | 141,329 |
| 2026-08-17 | 52,300.00 | 53,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | 326,721 |
| 2026-08-14 | 52,900.00 | 54,400.00 | 51,000.00 | 52,300.00 | 52,300.00 | 456,262 |
| 2026-08-13 | 49,000.00 | 53,000.00 | 49,000.00 | 51,800.00 | 51,800.00 | 652,419 |
| 2026-08-12 | 48,900.00 | 49,100.00 | 48,300.00 | 48,800.00 | 48,800.00 | 57,370 |
| 2026-08-11 | 49,000.00 | 49,500.00 | 48,000.00 | 48,200.00 | 48,200.00 | 157,512 |
| 2026-08-10 | 48,700.00 | 49,400.00 | 48,700.00 | 49,000.00 | 49,000.00 | 122,889 |
| 2026-08-07 | 48,500.00 | 50,000.00 | 47,700.00 | 48,700.00 | 48,700.00 | 239,804 |
| 2026-08-06 | 48,600.00 | 48,700.00 | 48,100.00 | 48,300.00 | 48,300.00 | 23,063 |
| 2026-08-05 | 49,500.00 | 49,600.00 | 47,800.00 | 48,700.00 | 48,700.00 | 275,166 |
| 2026-08-04 | 48,600.00 | 49,400.00 | 48,600.00 | 49,200.00 | 49,200.00 | 59,050 |
| 2026-08-03 | 48,000.00 | 49,000.00 | 47,900.00 | 48,600.00 | 48,600.00 | 98,841 |
| 2026-07-31 | 48,500.00 | 48,500.00 | 47,000.00 | 47,900.00 | 47,900.00 | 72,341 |
| 2026-07-30 | 48,600.00 | 48,800.00 | 47,200.00 | 48,400.00 | 48,400.00 | 297,005 |
| 2026-07-29 | 48,700.00 | 48,800.00 | 48,000.00 | 48,600.00 | 48,600.00 | 24,712 |
| 2026-07-28 | 48,800.00 | 49,000.00 | 48,200.00 | 48,600.00 | 48,600.00 | 42,692 |
| 2026-07-27 | 48,500.00 | 49,900.00 | 48,400.00 | 48,400.00 | 48,400.00 | 59,564 |
| 2026-07-24 | 48,600.00 | 48,600.00 | 48,400.00 | 48,500.00 | 48,500.00 | 39,919 |
| 2026-07-23 | 48,500.00 | 49,100.00 | 47,700.00 | 48,400.00 | 48,400.00 | 72,772 |
| 2026-07-22 | 48,500.00 | 48,500.00 | 47,200.00 | 47,600.00 | 47,600.00 | 18,470 |
Page 1 of 21 · 1,248 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.