Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 430,333 |
| 2024-08-14 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 521,616 |
| 2024-08-13 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 507,906 |
| 2024-08-12 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 227,634 |
| 2024-08-09 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 503,840 |
| 2024-08-08 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 818,919 |
| 2024-08-07 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 761,580 |
| 2024-08-06 | 7,100.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 1,064,416 |
| 2024-08-05 | 7,300.00 | 7,700.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,142,826 |
| 2024-08-02 | 7,100.00 | 7,900.00 | 6,800.00 | 7,600.00 | 7,600.00 | 1,285,721 |
| 2024-08-01 | 7,700.00 | 7,800.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,036,921 |
| 2024-07-31 | 8,200.00 | 8,400.00 | 7,700.00 | 7,700.00 | 7,700.00 | 651,777 |
| 2024-07-30 | 7,500.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 2,665,454 |
| 2024-07-29 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 706,330 |
| 2024-07-26 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 423,680 |
| 2024-07-25 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 471,400 |
| 2024-07-24 | 7,000.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 745,846 |
| 2024-07-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 384,888 |
| 2024-07-22 | 7,200.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 952,858 |
| 2024-07-19 | 7,700.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | 703,331 |
| 2024-07-18 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 896,149 |
| 2024-07-17 | 8,000.00 | 8,000.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,622,239 |
| 2024-07-16 | 7,700.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,169,453 |
| 2024-07-15 | 7,800.00 | 8,300.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,529,366 |
| 2024-07-12 | 7,000.00 | 7,700.00 | 6,900.00 | 7,700.00 | 7,700.00 | 1,184,882 |
| 2024-07-11 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 419,993 |
| 2024-07-10 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 606,745 |
| 2024-07-09 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 902,148 |
| 2024-07-08 | 7,300.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | 850,068 |
| 2024-07-05 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 325,039 |
| 2024-07-04 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 635,016 |
| 2024-07-03 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 437,233 |
| 2024-07-02 | 7,300.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 405,352 |
| 2024-07-01 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 420,774 |
| 2024-06-28 | 7,700.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 969,474 |
| 2024-06-27 | 7,800.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 760,689 |
| 2024-06-26 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 776,842 |
| 2024-06-25 | 7,900.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 750,161 |
| 2024-06-24 | 8,600.00 | 8,800.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,586,961 |
| 2024-06-21 | 7,700.00 | 8,500.00 | 7,600.00 | 8,500.00 | 8,500.00 | 2,727,438 |
| 2024-06-20 | 7,900.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1,179,874 |
| 2024-06-19 | 8,200.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,342,677 |
| 2024-06-18 | 8,600.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 825,261 |
| 2024-06-17 | 8,000.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 1,357,849 |
| 2024-06-14 | 8,200.00 | 8,500.00 | 7,700.00 | 8,000.00 | 8,000.00 | 2,831,509 |
| 2024-06-13 | 8,800.00 | 8,800.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,420,939 |
| 2024-06-12 | 8,500.00 | 8,900.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1,226,701 |
| 2024-06-11 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,409,219 |
| 2024-06-10 | 9,100.00 | 9,500.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1,262,533 |
| 2024-06-07 | 8,900.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 2,305,193 |
| 2024-06-06 | 9,300.00 | 9,700.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1,423,581 |
| 2024-06-05 | 8,400.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 2,428,547 |
| 2024-06-04 | 9,100.00 | 9,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3,804,750 |
| 2024-06-03 | 10,500.00 | 10,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,743,892 |
| 2024-05-31 | 11,500.00 | 11,800.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,069,825 |
| 2024-05-30 | 9,200.00 | 11,100.00 | 9,200.00 | 11,000.00 | 11,000.00 | 5,989,522 |
| 2024-05-29 | 11,300.00 | 12,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,092,308 |
| 2024-05-28 | 10,600.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 687,540 |
| 2024-05-27 | 9,600.00 | 10,300.00 | 9,400.00 | 10,300.00 | 10,300.00 | 1,065,160 |
| 2024-05-24 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 3,045,232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-05 | 300.0000 VND |
| 2020-11-27 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.