Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 620,580 |
| 2022-12-07 | 11,400.00 | 12,200.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,030,000 |
| 2022-12-06 | 14,400.00 | 14,400.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,620,000 |
| 2022-12-05 | 14,300.00 | 15,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 797,020 |
| 2022-12-02 | 13,600.00 | 14,400.00 | 12,400.00 | 14,200.00 | 14,200.00 | 1,110,000 |
| 2022-12-01 | 12,600.00 | 13,800.00 | 12,600.00 | 13,600.00 | 13,600.00 | 1,180,000 |
| 2022-11-30 | 12,600.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 776,360 |
| 2022-11-29 | 11,500.00 | 11,500.00 | 10,300.00 | 11,500.00 | 11,500.00 | 1,590,000 |
| 2022-11-28 | 8,700.00 | 10,500.00 | 8,700.00 | 10,500.00 | 10,500.00 | 104,010 |
| 2022-11-25 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 290,570 |
| 2022-11-24 | 8,000.00 | 8,800.00 | 7,400.00 | 8,800.00 | 8,800.00 | 751,880 |
| 2022-11-23 | 8,400.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 642,950 |
| 2022-11-22 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 1,140,000 |
| 2022-11-21 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 411,640 |
| 2022-11-18 | 6,700.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 1,390,000 |
| 2022-11-17 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 881,150 |
| 2022-11-16 | 4,900.00 | 5,900.00 | 4,900.00 | 5,900.00 | 5,900.00 | 956,950 |
| 2022-11-15 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | 506,690 |
| 2022-11-14 | 6,200.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 582,000 |
| 2022-11-11 | 6,800.00 | 7,100.00 | 6,100.00 | 6,500.00 | 6,500.00 | 983,800 |
| 2022-11-10 | 6,600.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 490,780 |
| 2022-11-09 | 7,100.00 | 7,700.00 | 7,000.00 | 7,300.00 | 7,300.00 | 469,760 |
| 2022-11-08 | 6,600.00 | 7,300.00 | 6,600.00 | 7,100.00 | 7,100.00 | 562,630 |
| 2022-11-07 | 8,100.00 | 8,200.00 | 7,300.00 | 7,300.00 | 7,300.00 | 676,620 |
| 2022-11-04 | 9,000.00 | 9,000.00 | 8,100.00 | 8,100.00 | 8,100.00 | 941,500 |
| 2022-11-03 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 447,950 |
| 2022-11-02 | 9,400.00 | 9,600.00 | 9,000.00 | 9,300.00 | 9,300.00 | 322,940 |
| 2022-11-01 | 9,000.00 | 9,800.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1,640,000 |
| 2022-10-31 | 10,300.00 | 10,300.00 | 9,300.00 | 9,900.00 | 9,900.00 | 98,460 |
| 2022-10-28 | 10,400.00 | 10,600.00 | 10,000.00 | 10,200.00 | 10,200.00 | 166,860 |
| 2022-10-27 | 9,600.00 | 10,200.00 | 9,000.00 | 10,200.00 | 10,200.00 | 192,900 |
| 2022-10-26 | 10,400.00 | 10,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 181,150 |
| 2022-10-25 | 9,400.00 | 10,200.00 | 9,000.00 | 10,000.00 | 10,000.00 | 366,950 |
| 2022-10-24 | 10,900.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 204,110 |
| 2022-10-21 | 12,100.00 | 12,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 279,390 |
| 2022-10-20 | 12,100.00 | 12,500.00 | 11,900.00 | 12,100.00 | 12,100.00 | 139,440 |
| 2022-10-19 | 12,700.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 138,120 |
| 2022-10-18 | 12,500.00 | 13,200.00 | 12,500.00 | 12,700.00 | 12,700.00 | 260,810 |
| 2022-10-17 | 12,600.00 | 12,600.00 | 11,800.00 | 12,300.00 | 12,300.00 | 257,650 |
| 2022-10-14 | 12,000.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 293,880 |
| 2022-10-13 | 11,300.00 | 12,000.00 | 10,800.00 | 11,800.00 | 11,800.00 | 251,290 |
| 2022-10-12 | 10,800.00 | 11,700.00 | 10,400.00 | 11,400.00 | 11,400.00 | 239,900 |
| 2022-10-11 | 11,900.00 | 11,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 273,230 |
| 2022-10-10 | 11,000.00 | 12,000.00 | 10,700.00 | 11,900.00 | 11,900.00 | 323,260 |
| 2022-10-07 | 12,900.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 556,400 |
| 2022-10-06 | 14,200.00 | 14,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 201,380 |
| 2022-10-05 | 13,800.00 | 14,400.00 | 13,700.00 | 14,200.00 | 14,200.00 | 234,680 |
| 2022-10-04 | 13,700.00 | 14,400.00 | 13,400.00 | 13,700.00 | 13,700.00 | 133,770 |
| 2022-10-03 | 15,200.00 | 15,200.00 | 13,700.00 | 13,700.00 | 13,700.00 | 265,290 |
| 2022-09-30 | 15,500.00 | 15,600.00 | 14,200.00 | 15,200.00 | 15,200.00 | 337,750 |
| 2022-09-29 | 16,500.00 | 16,500.00 | 15,500.00 | 15,600.00 | 15,600.00 | 225,120 |
| 2022-09-28 | 16,500.00 | 16,500.00 | 15,600.00 | 16,000.00 | 16,000.00 | 173,400 |
| 2022-09-27 | 16,000.00 | 16,500.00 | 15,500.00 | 16,200.00 | 16,200.00 | 268,620 |
| 2022-09-26 | 17,000.00 | 17,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 826,820 |
| 2022-09-23 | 17,600.00 | 17,900.00 | 16,900.00 | 17,000.00 | 17,000.00 | 369,400 |
| 2022-09-22 | 17,200.00 | 17,800.00 | 16,800.00 | 17,700.00 | 17,700.00 | 266,320 |
| 2022-09-21 | 18,000.00 | 18,000.00 | 17,100.00 | 17,500.00 | 17,500.00 | 117,150 |
| 2022-09-20 | 17,400.00 | 18,000.00 | 16,200.00 | 17,700.00 | 17,700.00 | 345,090 |
| 2022-09-19 | 18,800.00 | 18,900.00 | 17,100.00 | 17,100.00 | 17,100.00 | 344,780 |
| 2022-09-16 | 19,400.00 | 19,400.00 | 18,700.00 | 18,800.00 | 18,800.00 | 264,980 |
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.