Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 70,800.00 | 71,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 99,941 |
| 2022-03-23 | 69,800.00 | 72,400.00 | 68,500.00 | 71,000.00 | 71,000.00 | 85,400 |
| 2022-03-22 | 72,000.00 | 72,700.00 | 69,700.00 | 69,800.00 | 69,800.00 | 127,700 |
| 2022-03-21 | 69,500.00 | 73,000.00 | 69,100.00 | 71,100.00 | 71,100.00 | 163,001 |
| 2022-03-18 | 68,300.00 | 69,700.00 | 68,300.00 | 69,500.00 | 69,500.00 | 86,900 |
| 2022-03-17 | 69,500.00 | 69,900.00 | 68,500.00 | 69,000.00 | 69,000.00 | 152,004 |
| 2022-03-16 | 67,800.00 | 69,900.00 | 67,800.00 | 69,000.00 | 69,000.00 | 92,719 |
| 2022-03-15 | 66,000.00 | 68,600.00 | 65,900.00 | 67,700.00 | 67,700.00 | 116,701 |
| 2022-03-14 | 66,000.00 | 66,900.00 | 65,100.00 | 65,900.00 | 65,900.00 | 144,304 |
| 2022-03-11 | 69,000.00 | 69,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 173,450 |
| 2022-03-10 | 68,700.00 | 71,000.00 | 68,700.00 | 68,900.00 | 68,900.00 | 101,900 |
| 2022-03-09 | 70,000.00 | 71,000.00 | 67,900.00 | 68,700.00 | 68,700.00 | 142,400 |
| 2022-03-08 | 72,600.00 | 72,600.00 | 70,100.00 | 70,400.00 | 70,400.00 | 160,300 |
| 2022-03-07 | 73,600.00 | 75,300.00 | 72,000.00 | 72,100.00 | 72,100.00 | 241,000 |
| 2022-03-04 | 73,500.00 | 74,800.00 | 72,800.00 | 73,600.00 | 73,600.00 | 240,551 |
| 2022-03-03 | 73,600.00 | 73,600.00 | 71,900.00 | 73,000.00 | 73,000.00 | 230,513 |
| 2022-03-02 | 73,900.00 | 74,600.00 | 72,800.00 | 73,600.00 | 73,600.00 | 164,601 |
| 2022-03-01 | 71,800.00 | 74,700.00 | 71,200.00 | 73,900.00 | 73,900.00 | 118,700 |
| 2022-02-28 | 71,000.00 | 73,000.00 | 68,200.00 | 71,800.00 | 71,800.00 | 202,658 |
| 2022-02-25 | 75,900.00 | 76,900.00 | 71,000.00 | 71,800.00 | 71,800.00 | 728,352 |
| 2022-02-24 | 79,000.00 | 79,000.00 | 71,500.00 | 76,000.00 | 76,000.00 | 235,103 |
| 2022-02-23 | 78,500.00 | 86,300.00 | 78,300.00 | 79,000.00 | 79,000.00 | 269,564 |
| 2022-02-22 | 78,000.00 | 78,500.00 | 74,900.00 | 78,500.00 | 78,500.00 | 253,085 |
| 2022-02-21 | 77,500.00 | 80,000.00 | 77,500.00 | 78,500.00 | 78,500.00 | 262,444 |
| 2022-02-18 | 77,000.00 | 78,000.00 | 74,900.00 | 77,900.00 | 77,900.00 | 109,545 |
| 2022-02-17 | 78,500.00 | 79,700.00 | 76,500.00 | 77,200.00 | 77,200.00 | 189,338 |
| 2022-02-16 | 73,000.00 | 79,700.00 | 73,000.00 | 78,000.00 | 78,000.00 | 811,756 |
| 2022-02-15 | 69,700.00 | 72,500.00 | 68,000.00 | 72,500.00 | 72,500.00 | 106,165 |
| 2022-02-14 | 69,800.00 | 72,000.00 | 68,200.00 | 70,000.00 | 70,000.00 | 142,184 |
| 2022-02-11 | 67,000.00 | 70,000.00 | 67,000.00 | 69,800.00 | 69,800.00 | 203,129 |
| 2022-02-10 | 63,900.00 | 69,000.00 | 63,500.00 | 66,500.00 | 66,500.00 | 109,300 |
| 2022-02-09 | 63,600.00 | 64,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | 45,133 |
| 2022-02-08 | 64,000.00 | 64,500.00 | 63,500.00 | 63,700.00 | 63,700.00 | 56,800 |
| 2022-02-07 | 67,800.00 | 67,800.00 | 63,500.00 | 65,300.00 | 65,300.00 | 35,500 |
| 2022-01-28 | 60,300.00 | 64,500.00 | 60,300.00 | 63,300.00 | 63,300.00 | 65,200 |
| 2022-01-27 | 63,000.00 | 63,000.00 | 58,800.00 | 60,400.00 | 60,400.00 | 91,505 |
| 2022-01-26 | 62,500.00 | 63,000.00 | 61,000.00 | 61,900.00 | 61,900.00 | 106,400 |
| 2022-01-25 | 57,100.00 | 63,600.00 | 55,500.00 | 62,800.00 | 62,800.00 | 67,338 |
| 2022-01-24 | 68,500.00 | 68,500.00 | 61,200.00 | 61,200.00 | 61,200.00 | 111,523 |
| 2022-01-21 | 65,700.00 | 70,800.00 | 65,700.00 | 68,000.00 | 68,000.00 | 253,518 |
| 2022-01-20 | 59,700.00 | 65,600.00 | 57,200.00 | 65,600.00 | 65,600.00 | 194,536 |
| 2022-01-19 | 61,000.00 | 61,500.00 | 56,800.00 | 59,700.00 | 59,700.00 | 127,813 |
| 2022-01-18 | 62,000.00 | 62,500.00 | 59,100.00 | 61,000.00 | 61,000.00 | 153,307 |
| 2022-01-17 | 64,800.00 | 68,000.00 | 61,500.00 | 62,000.00 | 62,000.00 | 89,750 |
| 2022-01-14 | 58,000.00 | 66,100.00 | 56,500.00 | 64,900.00 | 64,900.00 | 116,600 |
| 2022-01-13 | 65,000.00 | 65,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | 103,897 |
| 2022-01-12 | 67,200.00 | 67,300.00 | 61,000.00 | 63,600.00 | 63,600.00 | 178,600 |
| 2022-01-11 | 70,000.00 | 70,000.00 | 66,900.00 | 67,300.00 | 67,300.00 | 101,254 |
| 2022-01-10 | 68,100.00 | 71,500.00 | 68,000.00 | 68,800.00 | 68,800.00 | 125,131 |
| 2022-01-07 | 67,000.00 | 71,000.00 | 67,000.00 | 68,100.00 | 68,100.00 | 113,009 |
| 2022-01-06 | 71,000.00 | 71,000.00 | 65,000.00 | 67,000.00 | 67,000.00 | 227,719 |
| 2022-01-05 | 75,700.00 | 75,900.00 | 70,000.00 | 71,000.00 | 71,000.00 | 229,810 |
| 2022-01-04 | 77,600.00 | 77,600.00 | 75,600.00 | 76,000.00 | 76,000.00 | 136,520 |
| 2021-12-31 | 76,800.00 | 77,000.00 | 74,300.00 | 76,000.00 | 76,000.00 | 203,942 |
| 2021-12-30 | 78,000.00 | 79,200.00 | 76,500.00 | 76,800.00 | 76,800.00 | 115,858 |
| 2021-12-29 | 76,300.00 | 78,500.00 | 75,000.00 | 78,000.00 | 78,000.00 | 271,421 |
| 2021-12-28 | 77,300.00 | 80,900.00 | 75,000.00 | 76,300.00 | 76,300.00 | 374,862 |
| 2021-12-27 | 70,500.00 | 73,700.00 | 70,500.00 | 73,700.00 | 73,700.00 | 287,526 |
| 2021-12-24 | 62,000.00 | 67,000.00 | 55,900.00 | 67,000.00 | 67,000.00 | 524,837 |
| 2021-12-23 | 68,900.00 | 69,000.00 | 62,100.00 | 62,100.00 | 62,100.00 | 475,590 |
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.