Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 260,845 |
| 2024-02-22 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 266,681 |
| 2024-02-21 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 182,356 |
| 2024-02-20 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 203,652 |
| 2024-02-19 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 241,633 |
| 2024-02-16 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 139,861 |
| 2024-02-15 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 91,413 |
| 2024-02-07 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 136,209 |
| 2024-02-06 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 392,819 |
| 2024-02-05 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 290,407 |
| 2024-02-02 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 428,935 |
| 2024-02-01 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 196,460 |
| 2024-01-31 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 617,240 |
| 2024-01-30 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 130,530 |
| 2024-01-29 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 188,570 |
| 2024-01-26 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 293,800 |
| 2024-01-25 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 153,010 |
| 2024-01-24 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 268,590 |
| 2024-01-23 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 150,360 |
| 2024-01-22 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 128,050 |
| 2024-01-19 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 242,610 |
| 2024-01-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 192,570 |
| 2024-01-17 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 569,510 |
| 2024-01-16 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 342,880 |
| 2024-01-15 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 166,830 |
| 2024-01-12 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 474,560 |
| 2024-01-11 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 193,940 |
| 2024-01-10 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 132,560 |
| 2024-01-09 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 234,530 |
| 2024-01-08 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 83,480 |
| 2024-01-05 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 280,290 |
| 2024-01-04 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 287,020 |
| 2024-01-03 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 215,980 |
| 2024-01-02 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 177,410 |
| 2023-12-29 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 436,860 |
| 2023-12-28 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 234,810 |
| 2023-12-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 194,660 |
| 2023-12-26 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 228,650 |
| 2023-12-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 250,000 |
| 2023-12-22 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 211,110 |
| 2023-12-21 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 158,110 |
| 2023-12-20 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 237,180 |
| 2023-12-19 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 192,570 |
| 2023-12-18 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 211,110 |
| 2023-12-15 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 278,640 |
| 2023-12-14 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 356,410 |
| 2023-12-13 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 293,490 |
| 2023-12-12 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,050,000 |
| 2023-12-11 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 178,260 |
| 2023-12-08 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 327,740 |
| 2023-12-07 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 524,300 |
| 2023-12-06 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 267,430 |
| 2023-12-05 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 330,570 |
| 2023-12-04 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 612,870 |
| 2023-12-01 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 422,030 |
| 2023-11-30 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 245,770 |
| 2023-11-29 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 146,580 |
| 2023-11-28 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 207,790 |
| 2023-11-27 | 6,100.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 294,410 |
| 2023-11-24 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 462,640 |
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.