An Phat Yen Bai Mineral & Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6,910.00 | 7,300.00 | 6,900.00 | 7,080.00 | 6,288.26 | 209,200 |
| 2022-06-23 | 6,890.00 | 6,890.00 | 6,650.00 | 6,880.00 | 6,110.62 | 118,900 |
| 2022-06-22 | 6,700.00 | 6,890.00 | 6,700.00 | 6,810.00 | 6,048.45 | 253,900 |
| 2022-06-21 | 6,300.00 | 6,770.00 | 6,200.00 | 6,560.00 | 5,826.41 | 382,600 |
| 2022-06-20 | 6,600.00 | 7,150.00 | 6,570.00 | 6,570.00 | 5,835.29 | 1,605,500 |
| 2022-06-17 | 7,200.00 | 7,500.00 | 7,060.00 | 7,060.00 | 6,270.49 | 474,500 |
| 2022-06-16 | 7,700.00 | 7,800.00 | 7,500.00 | 7,590.00 | 6,741.23 | 286,200 |
| 2022-06-15 | 8,130.00 | 8,260.00 | 7,570.00 | 7,570.00 | 6,723.46 | 613,100 |
| 2022-06-14 | 8,010.00 | 8,330.00 | 8,000.00 | 8,130.00 | 7,220.84 | 270,700 |
| 2022-06-13 | 8,610.00 | 8,790.00 | 8,450.00 | 8,450.00 | 7,505.05 | 432,500 |
| 2022-06-10 | 9,290.00 | 9,300.00 | 9,010.00 | 9,080.00 | 8,064.60 | 481,200 |
| 2022-06-09 | 8,880.00 | 9,300.00 | 8,810.00 | 9,300.00 | 8,260.00 | 602,400 |
| 2022-06-08 | 8,660.00 | 8,990.00 | 8,660.00 | 8,810.00 | 7,824.80 | 246,500 |
| 2022-06-07 | 8,930.00 | 8,930.00 | 8,650.00 | 8,690.00 | 7,718.22 | 268,600 |
| 2022-06-06 | 9,000.00 | 9,070.00 | 8,900.00 | 8,930.00 | 7,931.38 | 271,100 |
| 2022-06-03 | 9,150.00 | 9,250.00 | 8,910.00 | 8,930.00 | 7,931.38 | 354,300 |
| 2022-06-02 | 9,380.00 | 9,380.00 | 9,150.00 | 9,150.00 | 8,126.77 | 196,200 |
| 2022-06-01 | 9,460.00 | 9,490.00 | 9,250.00 | 9,310.00 | 8,268.88 | 342,400 |
| 2022-05-31 | 9,600.00 | 9,640.00 | 9,440.00 | 9,490.00 | 8,428.75 | 340,100 |
| 2022-05-30 | 9,760.00 | 9,760.00 | 9,460.00 | 9,600.00 | 8,526.45 | 381,100 |
| 2022-05-27 | 9,570.00 | 9,730.00 | 9,570.00 | 9,650.00 | 8,570.86 | 300,000 |
| 2022-05-26 | 9,650.00 | 9,800.00 | 9,470.00 | 9,640.00 | 8,561.98 | 314,500 |
| 2022-05-25 | 9,160.00 | 9,570.00 | 9,160.00 | 9,480.00 | 8,419.87 | 512,300 |
| 2022-05-24 | 9,390.00 | 9,390.00 | 9,000.00 | 9,160.00 | 8,135.66 | 229,900 |
| 2022-05-23 | 9,500.00 | 9,500.00 | 9,210.00 | 9,270.00 | 8,233.35 | 308,500 |
| 2022-05-20 | 9,350.00 | 9,560.00 | 9,200.00 | 9,430.00 | 8,375.46 | 1,411,600 |
| 2022-05-19 | 9,100.00 | 9,400.00 | 9,090.00 | 9,340.00 | 8,295.53 | 328,800 |
| 2022-05-18 | 9,500.00 | 9,720.00 | 9,400.00 | 9,500.00 | 8,437.63 | 418,700 |
| 2022-05-17 | 8,800.00 | 9,500.00 | 8,500.00 | 9,500.00 | 8,437.63 | 665,900 |
| 2022-05-16 | 9,140.00 | 9,750.00 | 8,900.00 | 8,900.00 | 7,904.73 | 255,500 |
| 2022-05-13 | 9,810.00 | 10,000.00 | 9,120.00 | 9,120.00 | 8,100.13 | 212,900 |
| 2022-05-12 | 10,450.00 | 10,450.00 | 9,770.00 | 9,800.00 | 8,704.09 | 277,200 |
| 2022-05-11 | 10,500.00 | 10,600.00 | 10,250.00 | 10,500.00 | 9,325.81 | 214,500 |
| 2022-05-10 | 10,250.00 | 10,400.00 | 9,800.00 | 10,300.00 | 9,148.17 | 245,100 |
| 2022-05-09 | 11,400.00 | 11,400.00 | 10,450.00 | 10,450.00 | 9,281.40 | 250,000 |
| 2022-05-06 | 11,500.00 | 11,550.00 | 11,200.00 | 11,200.00 | 9,947.53 | 207,300 |
| 2022-05-05 | 11,600.00 | 11,900.00 | 11,500.00 | 11,650.00 | 10,347.20 | 293,500 |
| 2022-05-04 | 11,650.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,302.80 | 134,400 |
| 2022-04-29 | 11,400.00 | 11,850.00 | 11,400.00 | 11,750.00 | 10,436.02 | 395,400 |
| 2022-04-28 | 11,600.00 | 11,900.00 | 11,400.00 | 11,550.00 | 10,258.39 | 233,800 |
| 2022-04-27 | 11,200.00 | 11,800.00 | 11,000.00 | 11,600.00 | 10,302.80 | 383,600 |
| 2022-04-26 | 11,450.00 | 11,450.00 | 10,550.00 | 11,200.00 | 9,947.53 | 288,900 |
| 2022-04-25 | 11,550.00 | 11,800.00 | 10,700.00 | 11,000.00 | 9,769.89 | 298,300 |
| 2022-04-22 | 11,100.00 | 11,750.00 | 10,900.00 | 11,500.00 | 10,213.98 | 357,200 |
| 2022-04-21 | 11,700.00 | 11,700.00 | 11,150.00 | 11,150.00 | 9,903.12 | 540,900 |
| 2022-04-20 | 12,100.00 | 12,650.00 | 11,850.00 | 11,950.00 | 10,613.66 | 384,900 |
| 2022-04-19 | 13,100.00 | 13,300.00 | 12,400.00 | 12,700.00 | 11,279.78 | 399,100 |
| 2022-04-18 | 13,500.00 | 13,500.00 | 12,650.00 | 13,100.00 | 11,635.05 | 385,300 |
| 2022-04-15 | 14,300.00 | 14,300.00 | 13,500.00 | 13,550.00 | 12,034.73 | 359,100 |
| 2022-04-14 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,434.41 | 1,034,700 |
| 2022-04-13 | 13,000.00 | 13,100.00 | 12,650.00 | 13,100.00 | 11,635.05 | 309,400 |
| 2022-04-12 | 13,450.00 | 13,500.00 | 12,600.00 | 12,800.00 | 11,368.60 | 741,200 |
| 2022-04-08 | 13,550.00 | 13,750.00 | 13,400.00 | 13,450.00 | 11,945.91 | 665,000 |
| 2022-04-07 | 14,050.00 | 14,250.00 | 13,550.00 | 13,550.00 | 12,034.73 | 547,800 |
| 2022-04-06 | 14,300.00 | 14,500.00 | 14,050.00 | 14,050.00 | 12,478.82 | 655,300 |
| 2022-04-05 | 14,500.00 | 14,650.00 | 14,300.00 | 14,400.00 | 12,789.68 | 450,500 |
| 2022-04-04 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 12,878.49 | 456,800 |
| 2022-04-01 | 14,300.00 | 14,700.00 | 14,250.00 | 14,650.00 | 13,011.72 | 517,400 |
| 2022-03-31 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 12,967.31 | 371,400 |
| 2022-03-30 | 14,950.00 | 14,950.00 | 14,250.00 | 14,450.00 | 12,834.09 | 737,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 300.0000 VND |
| 2025-05-27 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.