Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 30,800.00 | 31,000.00 | 29,100.00 | 29,100.00 | 29,100.00 | 89,300 |
| 2022-06-20 | 35,800.00 | 36,500.00 | 32,300.00 | 32,300.00 | 32,300.00 | 124,500 |
| 2022-06-17 | 39,500.00 | 39,700.00 | 35,800.00 | 35,800.00 | 35,800.00 | 131,200 |
| 2022-06-16 | 41,400.00 | 41,400.00 | 39,700.00 | 39,700.00 | 39,700.00 | 21,800 |
| 2022-06-15 | 42,500.00 | 42,500.00 | 37,100.00 | 40,200.00 | 40,200.00 | 49,600 |
| 2022-06-14 | 41,000.00 | 41,900.00 | 40,600.00 | 41,000.00 | 41,000.00 | 27,700 |
| 2022-06-13 | 43,800.00 | 43,800.00 | 41,800.00 | 41,900.00 | 41,900.00 | 26,100 |
| 2022-06-10 | 44,600.00 | 44,700.00 | 43,000.00 | 44,500.00 | 44,500.00 | 42,300 |
| 2022-06-09 | 46,000.00 | 46,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | 20,100 |
| 2022-06-08 | 45,000.00 | 46,000.00 | 44,700.00 | 44,900.00 | 44,900.00 | 60,400 |
| 2022-06-07 | 45,300.00 | 45,700.00 | 43,800.00 | 44,500.00 | 44,500.00 | 28,700 |
| 2022-06-06 | 45,500.00 | 46,800.00 | 45,000.00 | 45,300.00 | 45,300.00 | 52,000 |
| 2022-06-03 | 45,700.00 | 46,800.00 | 44,000.00 | 45,500.00 | 45,500.00 | 41,400 |
| 2022-06-02 | 48,000.00 | 48,000.00 | 46,700.00 | 46,800.00 | 46,800.00 | 32,616 |
| 2022-06-01 | 47,000.00 | 47,900.00 | 46,700.00 | 47,900.00 | 47,900.00 | 27,900 |
| 2022-05-31 | 48,000.00 | 49,500.00 | 47,500.00 | 48,000.00 | 48,000.00 | 36,900 |
| 2022-05-30 | 49,200.00 | 49,700.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,400 |
| 2022-05-27 | 49,500.00 | 49,600.00 | 48,400.00 | 49,200.00 | 49,200.00 | 103,600 |
| 2022-05-26 | 48,500.00 | 48,900.00 | 47,500.00 | 48,400.00 | 48,400.00 | 80,800 |
| 2022-05-25 | 48,000.00 | 50,500.00 | 47,100.00 | 48,500.00 | 48,500.00 | 89,800 |
| 2022-05-24 | 47,700.00 | 47,700.00 | 45,800.00 | 47,500.00 | 47,500.00 | 93,413 |
| 2022-05-23 | 48,100.00 | 48,300.00 | 46,000.00 | 47,500.00 | 47,500.00 | 65,300 |
| 2022-05-20 | 47,000.00 | 48,700.00 | 47,000.00 | 48,100.00 | 48,100.00 | 84,100 |
| 2022-05-19 | 48,000.00 | 48,600.00 | 46,800.00 | 48,200.00 | 48,200.00 | 51,600 |
| 2022-05-18 | 48,000.00 | 49,300.00 | 47,800.00 | 48,200.00 | 48,200.00 | 173,209 |
| 2022-05-17 | 44,400.00 | 48,000.00 | 43,000.00 | 48,000.00 | 48,000.00 | 90,700 |
| 2022-05-16 | 46,300.00 | 47,800.00 | 44,100.00 | 44,400.00 | 44,400.00 | 62,000 |
| 2022-05-13 | 43,500.00 | 46,000.00 | 41,500.00 | 44,000.00 | 44,000.00 | 75,700 |
| 2022-05-12 | 47,000.00 | 47,200.00 | 43,500.00 | 43,500.00 | 43,500.00 | 45,100 |
| 2022-05-11 | 45,000.00 | 49,000.00 | 45,000.00 | 47,700.00 | 47,700.00 | 66,624 |
| 2022-05-10 | 41,700.00 | 45,900.00 | 40,100.00 | 44,700.00 | 44,700.00 | 53,200 |
| 2022-05-09 | 44,100.00 | 44,100.00 | 40,800.00 | 42,500.00 | 42,500.00 | 128,109 |
| 2022-05-06 | 46,000.00 | 48,000.00 | 45,000.00 | 45,200.00 | 45,200.00 | 48,000 |
| 2022-05-05 | 49,100.00 | 51,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 52,600 |
| 2022-05-04 | 54,000.00 | 54,000.00 | 48,600.00 | 49,100.00 | 49,100.00 | 118,600 |
| 2022-04-29 | 50,200.00 | 54,000.00 | 50,200.00 | 54,000.00 | 54,000.00 | 74,400 |
| 2022-04-28 | 53,000.00 | 57,000.00 | 52,900.00 | 53,100.00 | 53,100.00 | 94,600 |
| 2022-04-27 | 48,400.00 | 53,000.00 | 48,000.00 | 53,000.00 | 53,000.00 | 102,871 |
| 2022-04-26 | 44,000.00 | 48,400.00 | 39,700.00 | 48,400.00 | 48,400.00 | 159,700 |
| 2022-04-25 | 46,800.00 | 48,100.00 | 42,100.00 | 44,000.00 | 44,000.00 | 177,000 |
| 2022-04-22 | 45,400.00 | 49,800.00 | 41,000.00 | 45,400.00 | 45,400.00 | 372,500 |
| 2022-04-21 | 45,400.00 | 45,500.00 | 45,400.00 | 45,400.00 | 45,400.00 | 32,000 |
| 2022-04-20 | 49,600.00 | 51,200.00 | 49,000.00 | 50,400.00 | 50,400.00 | 227,000 |
| 2022-04-19 | 55,100.00 | 57,000.00 | 49,600.00 | 49,600.00 | 49,600.00 | 206,348 |
| 2022-04-18 | 61,000.00 | 61,000.00 | 55,100.00 | 55,100.00 | 55,100.00 | 245,119 |
| 2022-04-15 | 63,300.00 | 66,000.00 | 59,000.00 | 61,200.00 | 61,200.00 | 75,225 |
| 2022-04-14 | 66,100.00 | 66,100.00 | 63,000.00 | 63,300.00 | 63,300.00 | 25,505 |
| 2022-04-13 | 60,500.00 | 66,100.00 | 59,400.00 | 66,100.00 | 66,100.00 | 75,000 |
| 2022-04-12 | 64,000.00 | 64,200.00 | 60,100.00 | 60,100.00 | 60,100.00 | 78,200 |
| 2022-04-08 | 65,600.00 | 66,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | 71,000 |
| 2022-04-07 | 67,000.00 | 67,100.00 | 65,100.00 | 65,100.00 | 65,100.00 | 95,300 |
| 2022-04-06 | 69,500.00 | 69,500.00 | 67,000.00 | 67,000.00 | 67,000.00 | 175,321 |
| 2022-04-05 | 70,800.00 | 70,900.00 | 69,500.00 | 70,000.00 | 70,000.00 | 71,100 |
| 2022-04-04 | 72,200.00 | 73,000.00 | 70,400.00 | 71,000.00 | 71,000.00 | 105,500 |
| 2022-04-01 | 72,400.00 | 72,600.00 | 70,000.00 | 71,900.00 | 71,900.00 | 134,920 |
| 2022-03-31 | 70,500.00 | 72,600.00 | 69,500.00 | 72,400.00 | 72,400.00 | 360,090 |
| 2022-03-30 | 69,600.00 | 70,600.00 | 67,500.00 | 70,600.00 | 70,600.00 | 214,704 |
| 2022-03-29 | 70,000.00 | 71,000.00 | 69,600.00 | 69,600.00 | 69,600.00 | 192,520 |
| 2022-03-28 | 71,000.00 | 71,000.00 | 67,000.00 | 70,000.00 | 70,000.00 | 183,307 |
| 2022-03-25 | 70,300.00 | 71,700.00 | 70,000.00 | 71,100.00 | 71,100.00 | 136,837 |
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.