Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 397,950 |
| 2023-11-22 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 160,070 |
| 2023-11-21 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 171,130 |
| 2023-11-20 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 591,810 |
| 2023-11-17 | 6,300.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 529,290 |
| 2023-11-16 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 235,030 |
| 2023-11-15 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 859,700 |
| 2023-11-14 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 702,700 |
| 2023-11-13 | 6,300.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 659,090 |
| 2023-11-10 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 598,700 |
| 2023-11-09 | 6,100.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,510,000 |
| 2023-11-08 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 594,750 |
| 2023-11-07 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 379,720 |
| 2023-11-06 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 273,920 |
| 2023-11-03 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 472,780 |
| 2023-11-02 | 5,600.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 749,840 |
| 2023-11-01 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 238,730 |
| 2023-10-31 | 5,600.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 474,480 |
| 2023-10-30 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 380,440 |
| 2023-10-27 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 290,140 |
| 2023-10-26 | 5,900.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 567,780 |
| 2023-10-25 | 5,700.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 510,290 |
| 2023-10-24 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 235,770 |
| 2023-10-23 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 147,600 |
| 2023-10-20 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 319,670 |
| 2023-10-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 423,080 |
| 2023-10-18 | 6,000.00 | 6,000.00 | 5,400.00 | 5,600.00 | 5,600.00 | 458,600 |
| 2023-10-17 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 270,780 |
| 2023-10-16 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 163,700 |
| 2023-10-13 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 266,800 |
| 2023-10-12 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 301,230 |
| 2023-10-11 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 222,767 |
| 2023-10-10 | 5,900.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 397,680 |
| 2023-10-09 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 301,130 |
| 2023-10-06 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 203,950 |
| 2023-10-05 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 187,390 |
| 2023-10-04 | 5,500.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 322,110 |
| 2023-10-03 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 560,310 |
| 2023-10-02 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 244,650 |
| 2023-09-29 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 366,100 |
| 2023-09-28 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 467,990 |
| 2023-09-27 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 566,240 |
| 2023-09-26 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 650,670 |
| 2023-09-25 | 6,700.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,730,000 |
| 2023-09-22 | 7,100.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,040,000 |
| 2023-09-21 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 588,530 |
| 2023-09-20 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 772,820 |
| 2023-09-19 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 390,470 |
| 2023-09-18 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 543,660 |
| 2023-09-15 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 625,190 |
| 2023-09-14 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 819,230 |
| 2023-09-13 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,000,000 |
| 2023-09-12 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 907,350 |
| 2023-09-11 | 7,500.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,650,000 |
| 2023-09-08 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,350,000 |
| 2023-09-07 | 7,600.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | 2,190,000 |
| 2023-09-06 | 7,600.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,590,000 |
| 2023-09-05 | 7,300.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2,360,000 |
| 2023-08-31 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,370,000 |
| 2023-08-30 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,390,000 |
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.