Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	39,300.02	39,500.02	38,700.02	39,300.02	23,674.68	13,350
2023-08-02	39,800.02	39,800.02	39,800.02	39,800.02	23,975.89	150
2023-08-01	39,600.02	39,900.02	38,000.02	39,200.02	23,614.44	41,250
2023-07-31	41,000.02	41,000.02	39,000.02	39,000.02	23,493.96	42,900
2023-07-28	40,500.02	41,000.02	40,500.02	41,000.02	24,698.78	2,700
2023-07-27	42,800.02	42,800.02	39,800.02	40,300.02	24,277.09	28,350
2023-07-26	42,900.02	42,900.02	41,900.02	42,300.02	25,481.91	6,750
2023-07-25	40,800.02	41,500.02	40,000.02	41,400.02	24,939.74	21,300
2023-07-24	38,900.02	40,600.02	38,900.02	39,700.02	23,915.64	44,115
2023-07-21	38,500.02	39,500.02	38,200.02	38,900.02	23,433.72	21,450
2023-07-20	37,600.02	37,900.02	37,600.02	37,700.02	22,710.83	19,050
2023-07-19	38,800.02	38,800.02	37,500.02	37,500.02	22,590.34	3,750
2023-07-18	39,000.02	39,000.02	37,100.02	38,000.02	22,891.55	11,550
2023-07-17	37,000.02	38,000.02	36,700.02	38,000.02	22,891.55	20,400
2023-07-14	37,700.02	37,700.02	36,500.02	36,800.02	22,168.66	15,000
2023-07-13	37,800.02	38,000.02	37,000.02	37,900.02	22,831.31	16,350
2023-07-12	40,000.02	40,000.02	37,800.02	37,800.02	22,771.07	4,500
2023-07-11	37,900.02	40,400.02	37,500.02	38,100.02	22,951.79	51,157
2023-07-10	35,900.02	36,800.02	35,000.02	36,800.02	22,168.66	172,050
2023-07-07	35,800.02	35,800.02	35,000.02	35,800.02	21,566.25	9,600
2023-07-06	35,500.02	35,800.02	35,000.02	35,800.02	21,566.25	32,250
2023-07-05	35,500.02	35,600.02	35,500.02	35,500.02	21,385.53	20,250
2023-07-04	35,400.02	35,400.02	34,300.02	35,300.02	21,265.04	7,950
2023-07-03	35,000.02	35,300.02	35,000.02	35,300.02	21,265.04	7,050
2023-06-29	35,300.02	35,300.02	35,300.02	35,300.02	21,265.04	600
2023-06-28	34,800.02	35,300.02	34,700.02	35,300.02	21,265.04	17,550
2023-06-27	35,000.02	35,100.02	34,100.02	34,700.02	20,903.60	28,950
2023-06-26	35,500.02	35,500.02	35,500.02	35,500.02	21,385.53	2,850
2023-06-23	35,100.02	35,700.02	35,100.02	35,700.02	21,506.01	4,200
2023-06-22	35,900.02	36,000.02	35,000.02	35,900.02	21,626.49	15,000
2023-06-21	35,000.02	36,000.02	35,000.02	36,000.02	21,686.73	30,450
2023-06-20	35,400.02	35,400.02	35,000.02	35,000.02	21,084.32	239,070
2023-06-19	35,000.02	35,400.02	34,000.02	35,400.02	21,325.29	33,300
2023-06-16	35,100.02	35,600.02	35,100.02	35,600.02	21,445.77	4,830
2023-06-15	35,500.02	35,700.02	35,000.02	35,700.02	21,506.01	23,250
2023-06-14	35,800.02	36,000.02	35,500.02	35,800.02	21,566.25	10,650
2023-06-13	35,500.02	36,000.02	35,500.02	35,800.02	21,566.25	1,050
2023-06-12	35,900.02	35,900.02	35,400.02	35,700.02	21,506.01	4,950
2023-06-09	35,700.02	36,000.02	35,500.02	35,700.02	21,506.01	7,200
2023-06-08	35,600.02	36,000.02	35,400.02	35,700.02	21,506.01	17,100
2023-06-07	35,800.02	35,800.02	35,200.02	35,700.02	21,506.01	3,900
2023-06-06	35,700.02	35,900.02	35,300.02	35,700.02	21,506.01	13,200
2023-06-05	36,000.02	36,000.02	35,500.02	36,000.02	21,686.73	11,700
2023-06-02	35,400.02	36,000.02	35,000.02	36,000.02	21,686.73	52,099
2023-06-01	35,500.02	36,100.02	35,000.02	35,800.02	21,566.25	14,400
2023-05-31	36,100.02	36,200.02	35,000.02	36,200.02	21,807.21	38,700
2023-05-30	36,200.02	36,200.02	36,200.02	36,200.02	21,807.21	6,300
2023-05-29	35,700.02	36,400.02	35,500.02	36,300.02	21,867.45	9,300
2023-05-26	36,000.02	36,400.02	35,500.02	36,400.02	21,927.69	7,550
2023-05-25	36,400.02	36,500.02	35,800.02	36,500.02	21,987.94	9,630
2023-05-24	36,700.02	36,700.02	36,500.02	36,500.02	21,987.94	1,350
2023-05-23	36,800.02	37,000.02	36,500.02	36,900.02	22,228.90	10,830
2023-05-22	37,000.02	37,000.02	36,800.02	36,900.02	22,228.90	14,700
2023-05-19	36,900.02	37,000.02	36,100.02	37,000.02	22,289.14	1,050
2023-05-18	37,300.02	37,300.02	37,000.02	37,000.02	22,289.14	1,337,399
2023-05-17	37,900.02	37,900.02	37,100.02	37,300.02	22,469.86	3,002
2023-05-16	39,500.02	39,500.02	39,000.02	39,400.02	22,530.10	1,341,305
2023-05-15	39,500.02	39,900.02	38,200.02	39,800.02	22,758.84	19,965
2023-05-12	38,800.02	39,900.02	37,500.02	39,400.02	22,530.10	5,751
2023-05-11	40,300.02	40,300.02	38,500.02	38,900.02	22,244.19	3,306

← NewerPage 13 of 20 · 1,153 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.