Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 68,900.00 | 69,000.00 | 62,100.00 | 62,100.00 | 62,100.00 | 475,590 |
| 2021-12-22 | 76,500.00 | 77,000.00 | 68,900.00 | 68,900.00 | 68,900.00 | 580,841 |
| 2021-12-21 | 79,000.00 | 79,000.00 | 75,500.00 | 76,500.00 | 76,500.00 | 172,475 |
| 2021-12-20 | 78,900.00 | 78,900.00 | 72,000.00 | 78,000.00 | 78,000.00 | 162,400 |
| 2021-12-17 | 79,900.00 | 82,200.00 | 78,700.00 | 78,900.00 | 78,900.00 | 287,040 |
| 2021-12-16 | 79,000.00 | 81,400.00 | 79,000.00 | 81,000.00 | 81,000.00 | 300,083 |
| 2021-12-15 | 77,000.00 | 80,000.00 | 77,000.00 | 78,200.00 | 78,200.00 | 203,605 |
| 2021-12-14 | 81,000.00 | 81,000.00 | 77,100.00 | 77,100.00 | 77,100.00 | 111,016 |
| 2021-12-13 | 82,500.00 | 83,000.00 | 79,400.00 | 81,800.00 | 81,800.00 | 241,000 |
| 2021-12-10 | 83,000.00 | 84,800.00 | 82,300.00 | 83,000.00 | 83,000.00 | 136,550 |
| 2021-12-09 | 77,400.00 | 84,500.00 | 76,000.00 | 83,000.00 | 83,000.00 | 199,100 |
| 2021-12-08 | 76,000.00 | 77,600.00 | 75,500.00 | 77,400.00 | 77,400.00 | 185,800 |
| 2021-12-07 | 73,800.00 | 78,000.00 | 70,300.00 | 75,400.00 | 75,400.00 | 257,300 |
| 2021-12-06 | 82,000.00 | 83,100.00 | 73,800.00 | 73,800.00 | 73,800.00 | 393,800 |
| 2021-12-03 | 83,500.00 | 85,500.00 | 82,000.00 | 82,000.00 | 82,000.00 | 152,800 |
| 2021-12-02 | 90,500.00 | 91,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 172,908 |
| 2021-12-01 | 87,000.00 | 91,500.00 | 83,800.00 | 91,500.00 | 91,500.00 | 170,503 |
| 2021-11-30 | 88,000.00 | 92,600.00 | 87,000.00 | 87,000.00 | 87,000.00 | 149,800 |
| 2021-11-29 | 83,000.00 | 88,000.00 | 76,500.00 | 87,500.00 | 87,500.00 | 515,758 |
| 2021-11-26 | 87,100.00 | 88,900.00 | 80,000.00 | 80,000.00 | 80,000.00 | 269,527 |
| 2021-11-25 | 90,000.00 | 91,000.00 | 86,000.00 | 87,100.00 | 87,100.00 | 244,850 |
| 2021-11-24 | 97,000.00 | 97,000.00 | 89,500.00 | 90,200.00 | 90,200.00 | 148,012 |
| 2021-11-23 | 87,000.00 | 93,000.00 | 83,000.00 | 93,000.00 | 93,000.00 | 208,050 |
| 2021-11-22 | 98,000.00 | 101,000.00 | 90,000.00 | 92,000.00 | 92,000.00 | 480,600 |
| 2021-11-19 | 100,000.00 | 104,100.00 | 96,000.00 | 98,000.00 | 98,000.00 | 481,168 |
| 2021-11-18 | 99,000.00 | 100,000.00 | 97,500.00 | 98,300.00 | 98,300.00 | 340,226 |
| 2021-11-17 | 99,600.00 | 103,000.00 | 98,500.00 | 99,000.00 | 99,000.00 | 300,524 |
| 2021-11-16 | 102,000.00 | 102,000.00 | 98,100.00 | 98,100.00 | 98,100.00 | 255,960 |
| 2021-11-15 | 95,500.00 | 104,900.00 | 95,500.00 | 102,000.00 | 102,000.00 | 583,319 |
| 2021-11-12 | 98,000.00 | 98,000.00 | 95,000.00 | 95,500.00 | 95,500.00 | 292,110 |
| 2021-11-11 | 99,800.00 | 105,000.00 | 97,000.00 | 98,000.00 | 98,000.00 | 245,562 |
| 2021-11-10 | 100,500.00 | 100,900.00 | 94,000.00 | 99,800.00 | 99,800.00 | 454,500 |
| 2021-11-09 | 100,500.00 | 101,000.00 | 97,600.00 | 100,500.00 | 100,500.00 | 223,520 |
| 2021-11-08 | 108,000.00 | 109,000.00 | 97,000.00 | 100,500.00 | 100,500.00 | 470,700 |
| 2021-11-05 | 95,000.00 | 100,400.00 | 95,000.00 | 100,300.00 | 100,300.00 | 821,186 |
| 2021-11-04 | 83,000.00 | 91,300.00 | 82,900.00 | 91,300.00 | 91,300.00 | 497,220 |
| 2021-11-03 | 93,500.00 | 99,000.00 | 82,000.00 | 83,000.00 | 83,000.00 | 603,850 |
| 2021-11-02 | 81,900.00 | 90,000.00 | 78,100.00 | 90,000.00 | 90,000.00 | 406,668 |
| 2021-11-01 | 76,800.00 | 81,900.00 | 76,800.00 | 81,900.00 | 81,900.00 | 442,950 |
| 2021-10-29 | 70,200.00 | 75,000.00 | 70,200.00 | 74,500.00 | 74,500.00 | 443,690 |
| 2021-10-28 | 68,000.00 | 70,000.00 | 66,200.00 | 69,900.00 | 69,900.00 | 304,800 |
| 2021-10-27 | 66,000.00 | 68,000.00 | 65,500.00 | 66,200.00 | 66,200.00 | 184,600 |
| 2021-10-26 | 70,000.00 | 70,000.00 | 60,000.00 | 66,000.00 | 66,000.00 | 490,800 |
| 2021-10-25 | 61,500.00 | 65,700.00 | 61,500.00 | 65,700.00 | 65,700.00 | 411,500 |
| 2021-10-22 | 56,000.00 | 60,000.00 | 56,000.00 | 59,800.00 | 59,800.00 | 288,720 |
| 2021-10-21 | 56,000.00 | 56,600.00 | 55,600.00 | 56,000.00 | 56,000.00 | 132,000 |
| 2021-10-20 | 55,000.00 | 56,100.00 | 55,000.00 | 55,600.00 | 55,600.00 | 201,700 |
| 2021-10-19 | 53,900.00 | 55,500.00 | 53,000.00 | 55,000.00 | 55,000.00 | 283,549 |
| 2021-10-18 | 49,700.00 | 54,300.00 | 49,500.00 | 53,800.00 | 53,800.00 | 473,300 |
| 2021-10-15 | 49,200.00 | 50,600.00 | 49,200.00 | 49,400.00 | 49,400.00 | 253,502 |
| 2021-10-14 | 48,000.00 | 49,500.00 | 47,800.00 | 49,200.00 | 49,200.00 | 241,149 |
← NewerPage 21 of 21 · 1,251 trading days
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.