Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 15,900.00 | 16,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 3,130,000 |
| 2023-06-06 | 15,700.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | 1,960,000 |
| 2023-06-05 | 15,500.00 | 16,000.00 | 15,000.00 | 15,700.00 | 15,700.00 | 3,000,000 |
| 2023-06-02 | 15,100.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1,980,000 |
| 2023-06-01 | 15,200.00 | 15,400.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1,450,000 |
| 2023-05-31 | 14,800.00 | 15,500.00 | 14,500.00 | 15,100.00 | 15,100.00 | 2,320,000 |
| 2023-05-30 | 14,900.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,600,000 |
| 2023-05-29 | 14,600.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1,310,000 |
| 2023-05-26 | 14,100.00 | 14,500.00 | 13,900.00 | 14,400.00 | 14,400.00 | 1,040,000 |
| 2023-05-25 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1,060,000 |
| 2023-05-24 | 14,800.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,120,000 |
| 2023-05-23 | 14,700.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,200,000 |
| 2023-05-22 | 14,200.00 | 14,700.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1,000,000 |
| 2023-05-19 | 14,000.00 | 14,200.00 | 13,600.00 | 14,100.00 | 14,100.00 | 575,320 |
| 2023-05-18 | 13,900.00 | 14,400.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1,050,000 |
| 2023-05-17 | 14,300.00 | 14,700.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,280,000 |
| 2023-05-16 | 14,600.00 | 14,900.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,020,000 |
| 2023-05-15 | 15,400.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,080,000 |
| 2023-05-12 | 14,700.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 1,400,000 |
| 2023-05-11 | 14,900.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1,590,000 |
| 2023-05-10 | 15,100.00 | 15,400.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1,220,000 |
| 2023-05-09 | 15,100.00 | 15,200.00 | 14,300.00 | 14,800.00 | 14,800.00 | 1,260,000 |
| 2023-05-08 | 14,400.00 | 15,800.00 | 14,400.00 | 15,100.00 | 15,100.00 | 1,770,000 |
| 2023-05-05 | 14,200.00 | 14,900.00 | 13,800.00 | 14,400.00 | 14,400.00 | 1,870,000 |
| 2023-05-04 | 12,700.00 | 13,900.00 | 12,600.00 | 13,900.00 | 13,900.00 | 2,350,000 |
| 2023-04-28 | 12,300.00 | 13,000.00 | 12,200.00 | 12,700.00 | 12,700.00 | 1,780,000 |
| 2023-04-27 | 12,200.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,020,000 |
| 2023-04-26 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 630,440 |
| 2023-04-25 | 12,500.00 | 12,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1,340,000 |
| 2023-04-24 | 12,200.00 | 12,700.00 | 12,200.00 | 12,300.00 | 12,300.00 | 954,660 |
| 2023-04-21 | 12,100.00 | 12,800.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1,560,000 |
| 2023-04-20 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 714,600 |
| 2023-04-19 | 12,900.00 | 13,000.00 | 12,000.00 | 12,100.00 | 12,100.00 | 928,440 |
| 2023-04-18 | 12,300.00 | 13,000.00 | 11,700.00 | 12,700.00 | 12,700.00 | 1,900,000 |
| 2023-04-17 | 11,300.00 | 12,300.00 | 11,300.00 | 12,300.00 | 12,300.00 | 1,030,000 |
| 2023-04-14 | 12,000.00 | 12,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 2,010,000 |
| 2023-04-13 | 13,400.00 | 13,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,680,000 |
| 2023-04-12 | 13,600.00 | 14,000.00 | 12,900.00 | 13,300.00 | 13,300.00 | 1,400,000 |
| 2023-04-11 | 14,000.00 | 14,000.00 | 12,400.00 | 13,500.00 | 13,500.00 | 2,680,000 |
| 2023-04-10 | 12,600.00 | 13,800.00 | 12,600.00 | 13,700.00 | 13,700.00 | 2,380,000 |
| 2023-04-07 | 11,500.00 | 12,600.00 | 11,500.00 | 12,600.00 | 12,600.00 | 2,440,000 |
| 2023-04-06 | 11,800.00 | 12,300.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2,140,000 |
| 2023-04-05 | 10,400.00 | 11,200.00 | 10,400.00 | 11,200.00 | 11,200.00 | 1,670,000 |
| 2023-04-04 | 9,600.00 | 10,200.00 | 9,400.00 | 10,200.00 | 10,200.00 | 1,010,000 |
| 2023-04-03 | 8,700.00 | 9,300.00 | 8,700.00 | 9,300.00 | 9,300.00 | 1,160,000 |
| 2023-03-31 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 253,480 |
| 2023-03-30 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 251,070 |
| 2023-03-29 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 414,720 |
| 2023-03-28 | 8,500.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 621,150 |
| 2023-03-27 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 235,640 |
| 2023-03-24 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 198,890 |
| 2023-03-23 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 154,900 |
| 2023-03-22 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 106,970 |
| 2023-03-21 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 81,360 |
| 2023-03-20 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 176,930 |
| 2023-03-17 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 161,100 |
| 2023-03-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 170,460 |
| 2023-03-15 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 258,880 |
| 2023-03-14 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 191,910 |
| 2023-03-13 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 136,680 |
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.