Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,390,000 |
| 2023-08-29 | 7,100.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,190,000 |
| 2023-08-28 | 7,500.00 | 7,500.00 | 6,700.00 | 7,100.00 | 7,100.00 | 2,980,000 |
| 2023-08-25 | 7,500.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,090,000 |
| 2023-08-24 | 7,400.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 1,410,000 |
| 2023-08-23 | 7,600.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,150,000 |
| 2023-08-22 | 7,400.00 | 7,600.00 | 6,900.00 | 7,500.00 | 7,500.00 | 1,890,000 |
| 2023-08-21 | 7,200.00 | 7,500.00 | 6,800.00 | 7,400.00 | 7,400.00 | 2,410,000 |
| 2023-08-18 | 8,000.00 | 8,100.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,740,000 |
| 2023-08-17 | 7,600.00 | 8,300.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2,690,000 |
| 2023-08-16 | 7,700.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,660,000 |
| 2023-08-15 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 3,820,000 |
| 2023-08-14 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,360,000 |
| 2023-08-11 | 7,100.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,250,000 |
| 2023-08-10 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,480,000 |
| 2023-08-09 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,170,000 |
| 2023-08-08 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,710,000 |
| 2023-08-07 | 6,900.00 | 7,300.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,210,000 |
| 2023-08-04 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,680,000 |
| 2023-08-03 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,320,000 |
| 2023-08-02 | 7,100.00 | 7,200.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2,880,000 |
| 2023-08-01 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 3,280,000 |
| 2023-07-31 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 3,680,000 |
| 2023-07-28 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 831,470 |
| 2023-07-27 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 939,440 |
| 2023-07-26 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 808,280 |
| 2023-07-25 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 857,900 |
| 2023-07-24 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,410,000 |
| 2023-07-21 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 857,300 |
| 2023-07-20 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,170,000 |
| 2023-07-19 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,050,000 |
| 2023-07-18 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,480,000 |
| 2023-07-17 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,430,000 |
| 2023-07-14 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,950,000 |
| 2023-07-13 | 6,600.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,280,000 |
| 2023-07-12 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 1,940,000 |
| 2023-07-11 | 5,900.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,210,000 |
| 2023-07-10 | 7,200.00 | 7,200.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,430,000 |
| 2023-07-07 | 7,000.00 | 7,700.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,150,000 |
| 2023-07-06 | 7,000.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2,890,000 |
| 2023-07-05 | 8,000.00 | 8,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 5,770,000 |
| 2023-07-04 | 6,800.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 2,880,000 |
| 2023-07-03 | 6,900.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | 11,550,000 |
| 2023-06-30 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 330,260 |
| 2023-06-29 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 86,640 |
| 2023-06-28 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 280,070 |
| 2023-06-27 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 244,330 |
| 2023-06-26 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 168,910 |
| 2023-06-23 | 12,200.00 | 12,800.00 | 11,800.00 | 12,600.00 | 12,600.00 | 2,470,000 |
| 2023-06-22 | 12,600.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | 3,120,000 |
| 2023-06-21 | 11,800.00 | 13,000.00 | 11,800.00 | 12,600.00 | 12,600.00 | 1,520,000 |
| 2023-06-20 | 12,000.00 | 12,800.00 | 11,700.00 | 12,100.00 | 12,100.00 | 2,770,000 |
| 2023-06-19 | 14,000.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5,050,000 |
| 2023-06-16 | 14,600.00 | 15,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,180,000 |
| 2023-06-15 | 14,700.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 912,320 |
| 2023-06-14 | 15,100.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | 763,780 |
| 2023-06-13 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 714,510 |
| 2023-06-12 | 14,700.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | 663,990 |
| 2023-06-09 | 15,000.00 | 15,100.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1,410,000 |
| 2023-06-08 | 16,000.00 | 16,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 3,290,000 |
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.