Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 10,500.00 | 10,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,426,519 |
| 2025-08-01 | 10,400.00 | 10,800.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2,966,387 |
| 2025-07-31 | 9,300.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 3,099,944 |
| 2025-07-30 | 8,200.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 2,427,829 |
| 2025-07-29 | 8,600.00 | 9,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,845,918 |
| 2025-07-28 | 8,200.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,496,650 |
| 2025-07-25 | 7,800.00 | 8,300.00 | 7,600.00 | 8,100.00 | 8,100.00 | 1,545,752 |
| 2025-07-24 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 777,557 |
| 2025-07-23 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,000,612 |
| 2025-07-22 | 7,700.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,010,071 |
| 2025-07-21 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,031,024 |
| 2025-07-18 | 9,000.00 | 9,200.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,653,761 |
| 2025-07-17 | 9,000.00 | 9,500.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,365,290 |
| 2025-07-16 | 8,300.00 | 8,900.00 | 8,000.00 | 8,900.00 | 8,900.00 | 1,728,708 |
| 2025-07-15 | 8,500.00 | 9,000.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,592,329 |
| 2025-07-14 | 8,100.00 | 8,400.00 | 7,400.00 | 8,400.00 | 8,400.00 | 2,271,180 |
| 2025-07-11 | 7,600.00 | 8,100.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,728,105 |
| 2025-07-10 | 7,700.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 473,307 |
| 2025-07-09 | 7,500.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,382,471 |
| 2025-07-08 | 7,300.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,205,890 |
| 2025-07-07 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 582,936 |
| 2025-07-04 | 7,100.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 677,885 |
| 2025-07-03 | 7,300.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,106,126 |
| 2025-07-02 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 669,084 |
| 2025-07-01 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 1,832,045 |
| 2025-06-30 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 209,700 |
| 2025-06-27 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 213,270 |
| 2025-06-26 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 482,280 |
| 2025-06-25 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 382,190 |
| 2025-06-24 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 409,880 |
| 2025-06-23 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 327,233 |
| 2025-06-20 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 335,657 |
| 2025-06-19 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 263,135 |
| 2025-06-18 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 525,705 |
| 2025-06-17 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 457,215 |
| 2025-06-16 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 387,358 |
| 2025-06-13 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,044,064 |
| 2025-06-12 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 421,454 |
| 2025-06-11 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 489,600 |
| 2025-06-10 | 7,100.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 651,871 |
| 2025-06-09 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 652,317 |
| 2025-06-06 | 7,300.00 | 7,800.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,124,748 |
| 2025-06-05 | 7,500.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 686,469 |
| 2025-06-04 | 7,100.00 | 7,700.00 | 7,000.00 | 7,500.00 | 7,500.00 | 1,203,589 |
| 2025-06-03 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 661,231 |
| 2025-06-02 | 6,900.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1,249,236 |
| 2025-05-30 | 7,200.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 455,040 |
| 2025-05-29 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 552,803 |
| 2025-05-28 | 7,100.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,187,737 |
| 2025-05-27 | 7,300.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 782,642 |
| 2025-05-26 | 6,700.00 | 7,300.00 | 6,500.00 | 7,300.00 | 7,300.00 | 1,494,423 |
| 2025-05-23 | 7,000.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 885,840 |
| 2025-05-22 | 7,100.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | 982,865 |
| 2025-05-21 | 7,500.00 | 8,000.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,631,556 |
| 2025-05-20 | 7,600.00 | 8,100.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,364,335 |
| 2025-05-19 | 7,900.00 | 8,100.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,116,690 |
| 2025-05-16 | 8,000.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,075,925 |
| 2025-05-15 | 7,200.00 | 7,900.00 | 7,000.00 | 7,900.00 | 7,900.00 | 1,813,525 |
| 2025-05-14 | 7,200.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 3,046,194 |
| 2025-05-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 141,479 |
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.