Agriculture Printing and Packaging JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	47,800.02	47,800.02	47,100.02	47,600.02	28,674.68	9,158
2024-02-01	48,700.02	48,700.02	46,600.02	47,800.02	28,795.16	2,591
2024-01-31	47,000.02	47,800.02	44,500.02	47,800.02	28,795.16	10,350
2024-01-30	48,000.02	48,000.02	45,500.02	47,900.02	28,855.40	14,250
2024-01-29	46,800.02	49,000.02	46,800.02	47,900.02	28,855.40	21,015
2024-01-26	47,500.02	47,500.02	46,500.02	47,300.02	28,493.95	8,550
2024-01-25	47,000.02	47,000.02	46,300.02	46,400.02	27,951.79	3,468
2024-01-24	47,000.02	47,500.02	46,500.02	46,700.02	28,132.51	3,675
2024-01-18	45,000.02	47,400.02	45,000.02	47,400.02	28,554.20	8,477
2024-01-17	48,200.02	48,200.02	47,300.02	47,500.02	28,614.44	8,850
2024-01-16	48,400.02	48,500.02	47,200.02	47,200.02	28,433.71	3,870
2024-01-15	47,900.02	48,000.02	47,100.02	47,100.02	28,373.47	2,400
2024-01-12	48,400.02	48,400.02	47,000.02	47,900.02	28,855.40	6,000
2024-01-11	48,400.02	48,400.02	47,500.02	47,500.02	28,614.44	2,850
2024-01-10	47,800.02	48,400.02	47,800.02	48,200.02	29,036.12	1,650
2024-01-09	47,000.02	47,900.02	46,500.02	47,000.02	28,313.23	7,395
2024-01-08	48,700.02	48,700.02	47,000.02	47,000.02	28,313.23	3,750
2024-01-05	49,300.02	49,300.02	46,500.02	47,700.02	28,734.92	17,712
2024-01-04	48,400.02	48,400.02	47,100.02	47,700.02	28,734.92	11,250
2024-01-03	45,900.02	47,800.02	45,900.02	47,800.02	28,795.16	17,700
2024-01-02	45,200.02	46,000.02	45,200.02	46,000.02	27,710.82	28,650
2023-12-29	45,000.02	45,100.02	44,500.02	44,700.02	26,927.69	19,500
2023-12-28	44,500.02	45,200.02	44,200.02	44,500.02	26,807.21	13,050
2023-12-27	44,000.02	44,000.02	44,000.02	44,000.02	26,506.00	12,000
2023-12-26	45,400.02	45,400.02	44,000.02	44,000.02	26,506.00	4,545
2023-12-25	43,900.02	45,000.02	43,500.02	45,000.02	27,108.41	10,350
2023-12-22	44,900.02	44,900.02	43,300.02	43,300.02	26,084.32	2,700
2023-12-21	45,800.02	45,800.02	43,300.02	44,200.02	26,626.49	750
2023-12-20	43,900.02	45,000.02	43,800.02	43,800.02	26,385.52	6,450
2023-12-19	43,900.02	44,100.02	43,100.02	43,100.02	25,963.84	8,795
2023-12-18	44,400.02	44,400.02	43,100.02	43,100.02	25,963.84	1,050
2023-12-15	43,900.02	44,500.02	43,100.02	44,300.02	26,686.73	5,160
2023-12-14	43,400.02	44,100.02	43,400.02	43,800.02	26,385.52	6,750
2023-12-13	43,300.02	43,400.02	43,000.02	43,400.02	26,144.56	274,060
2023-12-12	43,200.02	43,200.02	42,300.02	42,600.02	25,662.63	5,250
2023-12-11	42,600.02	43,200.02	42,200.02	42,200.02	25,421.67	22,050
2023-12-08	42,100.02	42,800.02	42,000.02	42,800.02	25,783.11	450
2023-12-07	43,000.02	43,000.02	41,900.02	42,900.02	25,843.35	10,576
2023-12-06	41,800.02	43,000.02	41,800.02	42,800.02	25,783.11	12,004
2023-12-05	42,200.02	42,200.02	42,100.02	42,100.02	25,361.43	8,700
2023-12-04	42,500.02	42,500.02	42,000.02	42,200.02	25,421.67	13,500
2023-12-01	42,500.02	42,500.02	42,500.02	42,500.02	25,602.39	4,976
2023-11-30	44,000.02	44,000.02	43,000.02	43,000.02	25,903.59	300
2023-11-29	41,600.02	43,000.02	41,200.02	42,900.02	25,843.35	6,000
2023-11-28	44,100.02	44,100.02	44,100.02	44,100.02	26,566.24	225
2023-11-27	42,100.02	42,100.02	40,800.02	42,100.02	25,361.43	15,046
2023-11-24	42,900.02	42,900.02	41,000.02	41,800.02	25,180.70	2,105
2023-11-23	42,400.02	42,500.02	42,000.02	42,000.02	25,301.19	2,100
2023-11-22	41,500.02	42,700.02	41,500.02	42,700.02	25,722.87	1,650
2023-11-21	42,100.02	42,100.02	42,000.02	42,000.02	25,301.19	8,550
2023-11-20	41,000.02	42,200.02	41,000.02	41,000.02	24,698.78	12,600
2023-11-17	42,000.02	42,000.02	41,400.02	41,400.02	24,939.74	4,803
2023-11-16	41,600.02	41,600.02	41,600.02	41,600.02	25,060.22	150
2023-11-15	43,400.02	43,400.02	43,400.02	43,400.02	26,144.56	150
2023-11-14	42,100.02	42,100.02	41,600.02	41,600.02	25,060.22	10,648
2023-11-13	42,500.02	42,500.02	42,500.02	42,500.02	25,602.39	4,800
2023-11-10	42,000.02	42,500.02	41,700.02	41,700.02	25,120.46	1,050
2023-11-09	43,400.02	43,400.02	42,000.02	42,000.02	25,301.19	1,650
2023-11-08	41,500.02	41,900.02	41,500.02	41,800.02	25,180.70	5,682
2023-11-06	41,500.02	42,500.02	40,600.02	42,000.02	25,301.19	9,002

← NewerPage 11 of 20 · 1,156 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	2,000.0000 VND
2024-05-16	2,500.0012 VND
2023-05-17	2,000.0010 VND
2022-05-12	2,000.0010 VND
2021-05-13	2,000.0010 VND
2020-07-14	2,000.0010 VND
2019-05-15	2,000.0010 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.