Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	39,800.02	39,800.02	38,500.02	38,500.02	22,015.46	2,625
2023-05-09	40,100.02	40,100.02	38,200.02	38,900.02	22,244.19	825
2023-05-08	38,000.02	39,000.02	38,000.02	38,300.02	21,901.09	5,316
2023-05-05	38,000.02	38,000.02	37,500.02	38,000.02	21,729.54	2,250
2023-05-04	38,900.02	38,900.02	37,500.02	38,000.02	21,729.54	525
2023-04-28	38,700.02	38,700.02	37,200.02	38,000.02	21,729.54	5,250
2023-04-27	38,900.02	38,900.02	37,200.02	37,800.02	21,615.18	3,450
2023-04-26	39,400.02	39,400.02	38,000.02	39,200.02	22,415.74	450
2023-04-24	38,300.02	38,500.02	37,400.02	37,900.02	21,672.36	14,850
2023-04-21	38,400.02	38,400.02	38,300.02	38,300.02	21,901.09	300
2023-04-20	37,800.02	38,000.02	37,800.02	38,000.02	21,729.54	1,950
2023-04-19	37,200.02	37,800.02	37,200.02	37,800.02	21,615.18	9,600
2023-04-18	37,600.02	37,800.02	37,600.02	37,800.02	21,615.18	7,050
2023-04-17	37,900.02	37,900.02	37,800.02	37,800.02	21,615.18	3,450
2023-04-14	37,800.02	37,900.02	37,500.02	37,900.02	21,672.36	6,365
2023-04-13	37,600.02	37,800.02	37,500.02	37,800.02	21,615.18	8,250
2023-04-12	37,600.02	38,000.02	37,600.02	37,600.02	21,500.81	5,720
2023-04-11	37,400.02	37,600.02	37,400.02	37,600.02	21,500.81	29,700
2023-04-10	38,000.02	38,200.02	38,000.02	38,000.02	21,729.54	15,750
2023-04-07	37,500.02	38,500.02	37,500.02	38,200.02	21,843.91	12,550
2023-04-06	37,400.02	38,000.02	37,400.02	38,000.02	21,729.54	752
2023-04-05	37,800.02	37,900.02	37,500.02	37,900.02	21,672.36	8,447
2023-04-04	38,000.02	38,300.02	37,800.02	37,800.02	21,615.18	3,750
2023-04-03	37,400.02	38,400.02	37,400.02	38,400.02	21,958.27	49,200
2023-03-31	37,400.02	38,500.02	37,400.02	38,500.02	22,015.46	9,314
2023-03-30	38,900.02	38,900.02	38,900.02	38,900.02	22,244.19	150
2023-03-29	37,600.02	38,700.02	37,300.02	37,400.02	21,386.44	12,300
2023-03-28	39,000.02	39,800.02	37,500.02	38,700.02	22,129.82	13,050
2023-03-27	39,000.02	39,000.02	38,400.02	38,500.02	22,015.46	1,200
2023-03-24	38,900.02	38,900.02	38,100.02	38,500.02	22,015.46	1,950
2023-03-23	38,100.02	38,100.02	37,500.02	37,500.02	21,443.63	2,550
2023-03-21	38,900.02	38,900.02	38,000.02	38,000.02	21,729.54	15,451
2023-03-20	38,000.02	38,000.02	37,200.02	38,000.02	21,729.54	18,898
2023-03-17	37,900.02	38,900.02	37,900.02	38,900.02	22,244.19	450
2023-03-16	39,200.02	41,100.02	36,000.02	40,800.02	23,330.67	78,450
2023-03-15	39,300.02	39,300.02	39,300.02	39,300.02	22,472.92	7,500
2023-03-14	40,100.02	40,100.02	39,800.02	39,900.02	22,816.02	4,052
2023-03-10	41,800.02	41,800.02	41,800.02	41,800.02	23,902.50	150
2023-03-09	42,000.02	42,000.02	39,700.02	40,900.02	23,387.85	3,000
2023-03-08	40,100.02	40,100.02	39,500.02	40,000.02	22,873.20	12,150
2023-03-07	40,000.02	40,100.02	40,000.02	40,100.02	22,930.38	3,450
2023-03-06	40,900.02	42,700.02	40,000.02	40,000.02	22,873.20	4,350
2023-03-03	39,100.02	39,100.02	38,900.02	38,900.02	22,244.19	16,200
2023-03-02	40,300.02	40,300.02	40,300.02	40,300.02	23,044.75	150
2023-03-01	38,500.02	38,500.02	38,500.02	38,500.02	22,015.46	6,750
2023-02-24	38,200.02	39,000.02	38,200.02	39,000.02	22,301.37	3,750
2023-02-23	38,400.02	39,200.02	38,300.02	39,200.02	22,415.74	3,150
2023-02-22	39,400.02	39,500.02	38,700.02	39,000.02	22,301.37	25,500
2023-02-21	39,400.02	39,500.02	38,700.02	38,700.02	22,129.82	1,200
2023-02-20	38,800.02	39,200.02	38,700.02	39,200.02	22,415.74	8,976
2023-02-17	39,300.02	39,300.02	38,600.02	38,700.02	22,129.82	5,250
2023-02-16	38,300.02	38,900.02	38,100.02	38,900.02	22,244.19	7,350
2023-02-14	39,700.02	39,700.02	38,400.02	39,300.02	22,472.92	1,950
2023-02-13	39,000.02	39,000.02	38,300.02	38,600.02	22,072.64	22,950
2023-02-09	40,800.02	40,800.02	40,000.02	40,400.02	23,101.93	900
2023-02-08	40,300.02	40,300.02	38,100.02	39,600.02	22,644.47	9,000
2023-02-07	40,000.02	40,000.02	38,400.02	38,400.02	21,958.27	1,500
2023-02-06	39,400.02	40,000.02	38,300.02	40,000.02	22,873.20	7,650
2023-02-03	40,000.02	40,000.02	39,000.02	39,500.02	22,587.29	6,450
2023-02-02	42,900.02	42,900.02	40,000.02	41,400.02	23,673.76	2,250

← NewerPage 14 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.