Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 19,200.00 | 20,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 278,190 |
| 2022-09-14 | 19,500.00 | 19,600.00 | 18,600.00 | 19,200.00 | 19,200.00 | 374,440 |
| 2022-09-13 | 20,500.00 | 20,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | 356,810 |
| 2022-09-12 | 20,500.00 | 21,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 330,730 |
| 2022-09-09 | 20,900.00 | 21,600.00 | 19,300.00 | 20,000.00 | 20,000.00 | 430,930 |
| 2022-09-08 | 23,100.00 | 23,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,050,000 |
| 2022-09-07 | 22,900.00 | 23,500.00 | 21,200.00 | 23,100.00 | 23,100.00 | 588,780 |
| 2022-09-06 | 23,900.00 | 23,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1,700,000 |
| 2022-09-05 | 22,727.20 | 23,636.30 | 20,363.60 | 21,818.20 | 21,818.20 | 1,780,000 |
| 2022-08-31 | 22,727.20 | 24,545.40 | 22,500.00 | 22,500.00 | 22,500.00 | 2,040,000 |
| 2022-08-30 | 23,000.00 | 25,000.00 | 22,363.60 | 25,000.00 | 25,000.00 | 1,500,000 |
| 2022-08-29 | 26,363.60 | 26,363.60 | 23,727.20 | 23,727.20 | 23,727.20 | 2,830,000 |
| 2022-08-26 | 24,863.60 | 27,181.80 | 24,863.60 | 26,363.60 | 26,363.60 | 1,310,000 |
| 2022-08-25 | 23,545.40 | 24,863.60 | 23,181.80 | 24,863.60 | 24,863.60 | 1,840,000 |
| 2022-08-24 | 22,636.30 | 22,636.30 | 20,590.90 | 22,636.30 | 22,636.30 | 3,000,000 |
| 2022-08-23 | 18,727.30 | 20,590.90 | 18,727.30 | 20,590.90 | 20,590.90 | 538,790 |
| 2022-08-22 | 17,954.50 | 18,954.50 | 17,954.50 | 18,727.30 | 18,727.30 | 254,320 |
| 2022-08-19 | 17,909.10 | 18,136.30 | 17,727.30 | 17,909.10 | 17,909.10 | 80,760 |
| 2022-08-18 | 17,772.70 | 18,136.30 | 17,636.30 | 17,909.10 | 17,909.10 | 122,980 |
| 2022-08-17 | 18,363.60 | 18,363.60 | 17,818.20 | 17,863.60 | 17,863.60 | 52,140 |
| 2022-08-16 | 18,136.30 | 18,181.80 | 17,772.70 | 17,863.60 | 17,863.60 | 47,960 |
| 2022-08-15 | 18,272.70 | 18,363.60 | 17,954.50 | 18,136.30 | 18,136.30 | 47,300 |
| 2022-08-12 | 17,772.70 | 18,272.70 | 17,772.70 | 18,272.70 | 18,272.70 | 45,320 |
| 2022-08-11 | 18,545.40 | 18,818.20 | 17,818.20 | 18,181.80 | 18,181.80 | 104,500 |
| 2022-08-10 | 18,181.80 | 18,545.40 | 17,727.30 | 18,545.40 | 18,545.40 | 88,000 |
| 2022-08-09 | 17,818.20 | 18,272.70 | 17,818.20 | 18,181.80 | 18,181.80 | 67,760 |
| 2022-08-08 | 18,681.80 | 18,681.80 | 17,727.30 | 18,409.10 | 18,409.10 | 73,040 |
| 2022-08-05 | 18,136.30 | 18,181.80 | 17,272.70 | 18,181.80 | 18,181.80 | 61,820 |
| 2022-08-04 | 18,136.30 | 19,000.00 | 17,909.10 | 18,136.30 | 18,136.30 | 191,620 |
| 2022-08-03 | 17,272.70 | 18,136.30 | 17,090.90 | 18,136.30 | 18,136.30 | 154,660 |
| 2022-08-02 | 17,090.90 | 17,454.50 | 16,909.10 | 17,272.70 | 17,272.70 | 219,120 |
| 2022-08-01 | 16,181.80 | 17,045.40 | 16,181.80 | 17,000.00 | 17,000.00 | 231,220 |
| 2022-07-29 | 16,227.30 | 16,363.60 | 16,000.00 | 16,181.80 | 16,181.80 | 84,480 |
| 2022-07-28 | 15,727.30 | 16,181.80 | 15,636.30 | 16,000.00 | 16,000.00 | 154,660 |
| 2022-07-27 | 15,590.90 | 15,772.70 | 15,500.00 | 15,681.80 | 15,681.80 | 33,440 |
| 2022-07-26 | 15,454.50 | 15,909.10 | 15,227.30 | 15,818.20 | 15,818.20 | 43,400 |
| 2022-07-25 | 15,954.50 | 15,954.50 | 15,454.50 | 15,590.90 | 15,590.90 | 34,760 |
| 2022-07-22 | 16,181.80 | 16,181.80 | 15,545.40 | 15,590.90 | 15,590.90 | 22,440 |
| 2022-07-21 | 16,000.00 | 16,136.30 | 15,727.30 | 15,727.30 | 15,727.30 | 113,140 |
| 2022-07-20 | 15,863.60 | 16,272.70 | 15,636.30 | 16,136.30 | 16,136.30 | 108,460 |
| 2022-07-19 | 15,727.30 | 16,136.30 | 15,227.30 | 15,636.30 | 15,636.30 | 78,320 |
| 2022-07-18 | 16,136.30 | 16,500.00 | 15,909.10 | 16,318.20 | 16,318.20 | 38,720 |
| 2022-07-15 | 35,200.00 | 36,900.00 | 35,200.00 | 35,800.00 | 35,800.00 | 37,900 |
| 2022-07-14 | 34,600.00 | 36,300.00 | 34,600.00 | 36,000.00 | 36,000.00 | 30,100 |
| 2022-07-13 | 37,400.00 | 37,900.00 | 35,500.00 | 36,400.00 | 36,400.00 | 79,352 |
| 2022-07-12 | 35,000.00 | 36,800.00 | 34,600.00 | 36,600.00 | 36,600.00 | 67,700 |
| 2022-07-11 | 35,600.00 | 35,600.00 | 33,600.00 | 34,500.00 | 34,500.00 | 23,100 |
| 2022-07-08 | 35,700.00 | 35,700.00 | 33,400.00 | 34,500.00 | 34,500.00 | 34,900 |
| 2022-07-07 | 34,000.00 | 34,700.00 | 33,200.00 | 33,200.00 | 33,200.00 | 18,100 |
| 2022-07-06 | 35,000.00 | 35,400.00 | 33,000.00 | 34,900.00 | 34,900.00 | 22,152 |
| 2022-07-05 | 36,000.00 | 36,000.00 | 34,500.00 | 35,800.00 | 35,800.00 | 29,200 |
| 2022-07-04 | 35,100.00 | 37,000.00 | 35,100.00 | 36,000.00 | 36,000.00 | 24,900 |
| 2022-07-01 | 33,000.00 | 37,000.00 | 32,400.00 | 37,000.00 | 37,000.00 | 37,600 |
| 2022-06-30 | 34,100.00 | 36,300.00 | 32,700.00 | 34,500.00 | 34,500.00 | 60,700 |
| 2022-06-29 | 36,400.00 | 36,700.00 | 34,000.00 | 36,300.00 | 36,300.00 | 97,200 |
| 2022-06-28 | 33,000.00 | 36,300.00 | 33,000.00 | 36,300.00 | 36,300.00 | 76,700 |
| 2022-06-27 | 32,500.00 | 33,300.00 | 31,500.00 | 33,000.00 | 33,000.00 | 59,000 |
| 2022-06-24 | 31,000.00 | 33,900.00 | 29,700.00 | 32,500.00 | 32,500.00 | 29,100 |
| 2022-06-23 | 31,500.00 | 33,400.00 | 30,000.00 | 33,000.00 | 33,000.00 | 51,900 |
| 2022-06-22 | 29,000.00 | 32,000.00 | 26,500.00 | 31,500.00 | 31,500.00 | 97,600 |
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.