Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 423,281 |
| 2024-11-08 | 7,800.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 590,227 |
| 2024-11-07 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 435,485 |
| 2024-11-06 | 7,600.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 564,462 |
| 2024-11-05 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 384,856 |
| 2024-11-04 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 224,192 |
| 2024-11-01 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 574,949 |
| 2024-10-31 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 364,474 |
| 2024-10-30 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 364,447 |
| 2024-10-29 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 521,210 |
| 2024-10-28 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 202,504 |
| 2024-10-25 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 495,231 |
| 2024-10-24 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 437,207 |
| 2024-10-23 | 7,600.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 899,692 |
| 2024-10-22 | 7,700.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,009,931 |
| 2024-10-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 471,127 |
| 2024-10-18 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 323,721 |
| 2024-10-17 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 601,614 |
| 2024-10-16 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 522,546 |
| 2024-10-15 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 779,775 |
| 2024-10-14 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 550,671 |
| 2024-10-11 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 883,519 |
| 2024-10-10 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 716,462 |
| 2024-10-09 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 397,865 |
| 2024-10-08 | 8,200.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1,088,239 |
| 2024-10-07 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 802,493 |
| 2024-10-04 | 8,500.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,760,987 |
| 2024-10-03 | 8,800.00 | 9,100.00 | 8,300.00 | 8,600.00 | 8,600.00 | 2,101,811 |
| 2024-10-02 | 9,300.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,143,016 |
| 2024-10-01 | 9,200.00 | 9,600.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,799,804 |
| 2024-09-30 | 8,800.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | 1,285,238 |
| 2024-09-27 | 8,700.00 | 9,200.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1,503,451 |
| 2024-09-26 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 459,461 |
| 2024-09-25 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 973,339 |
| 2024-09-24 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 561,842 |
| 2024-09-23 | 8,500.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 818,871 |
| 2024-09-20 | 8,800.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 873,201 |
| 2024-09-19 | 8,400.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 982,436 |
| 2024-09-18 | 8,700.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 683,359 |
| 2024-09-17 | 8,200.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 818,184 |
| 2024-09-16 | 8,200.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 807,948 |
| 2024-09-13 | 7,800.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 815,612 |
| 2024-09-12 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 520,830 |
| 2024-09-11 | 7,900.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | 790,802 |
| 2024-09-10 | 8,300.00 | 8,400.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,862,274 |
| 2024-09-09 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 275,844 |
| 2024-09-06 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 687,516 |
| 2024-09-05 | 8,500.00 | 8,800.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1,372,330 |
| 2024-09-04 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1,001,038 |
| 2024-08-30 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 597,860 |
| 2024-08-29 | 8,700.00 | 9,400.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,489,822 |
| 2024-08-28 | 8,600.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 869,964 |
| 2024-08-27 | 8,500.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 894,623 |
| 2024-08-26 | 8,800.00 | 9,100.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1,258,026 |
| 2024-08-23 | 8,700.00 | 9,300.00 | 8,700.00 | 8,800.00 | 8,800.00 | 3,285,251 |
| 2024-08-22 | 7,800.00 | 8,500.00 | 7,700.00 | 8,500.00 | 8,500.00 | 2,210,969 |
| 2024-08-21 | 8,000.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 577,220 |
| 2024-08-20 | 7,500.00 | 8,000.00 | 7,300.00 | 7,900.00 | 7,900.00 | 1,362,106 |
| 2024-08-19 | 7,600.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 590,749 |
| 2024-08-16 | 7,200.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | 1,047,839 |
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.