Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	42,200.02	42,200.02	40,100.02	41,900.02	23,959.68	1,950
2023-01-31	38,700.02	40,300.02	38,400.02	40,300.02	23,044.75	4,800
2023-01-30	39,100.02	40,000.02	38,000.02	40,000.02	22,873.20	12,150
2023-01-27	39,900.02	40,400.02	39,900.02	40,000.02	22,873.20	4,350
2023-01-19	37,700.02	39,900.02	37,700.02	39,900.02	22,816.02	300
2023-01-18	38,200.02	39,900.02	38,100.02	39,600.02	22,644.47	3,000
2023-01-17	38,900.02	39,900.02	38,900.02	39,900.02	22,816.02	750
2023-01-16	38,000.02	38,900.02	37,600.02	38,900.02	22,244.19	450
2023-01-13	39,400.02	39,400.02	37,900.02	37,900.02	21,672.36	1,050
2023-01-12	37,500.02	38,000.02	37,500.02	37,500.02	21,443.63	3,600
2023-01-11	38,400.02	38,400.02	38,000.02	38,100.02	21,786.72	30,300
2023-01-10	38,500.02	38,500.02	37,400.02	37,400.02	21,386.44	5,550
2023-01-09	38,100.02	38,100.02	37,300.02	37,300.02	21,329.26	6,000
2023-01-06	39,000.02	39,000.02	38,000.02	38,000.02	21,729.54	13,050
2023-01-05	38,900.02	39,500.02	38,900.02	39,500.02	22,587.29	13,200
2023-01-04	39,000.02	39,000.02	37,100.02	38,900.02	22,244.19	4,950
2023-01-03	39,900.02	39,900.02	38,500.02	39,000.02	22,301.37	3,300
2022-12-30	38,500.02	39,000.02	38,500.02	39,000.02	22,301.37	3,000
2022-12-29	39,000.02	39,500.02	38,100.02	39,500.02	22,587.29	3,150
2022-12-28	39,700.02	39,700.02	39,500.02	39,500.02	22,587.29	2,250
2022-12-27	39,000.02	39,800.02	39,000.02	39,800.02	22,758.84	1,950
2022-12-26	39,900.02	39,900.02	39,900.02	39,900.02	22,816.02	150
2022-12-21	38,100.02	40,000.02	38,100.02	40,000.02	22,873.20	1,800
2022-12-20	38,800.02	39,900.02	38,000.02	39,900.02	22,816.02	23,415
2022-12-19	40,000.02	41,000.02	40,000.02	40,000.02	22,873.20	5,850
2022-12-16	39,000.02	40,900.02	39,000.02	40,000.02	22,873.20	7,050
2022-12-15	42,000.02	42,000.02	40,000.02	40,000.02	22,873.20	4,907
2022-12-14	39,000.02	41,000.02	38,800.02	40,000.02	22,873.20	26,400
2022-12-13	39,500.02	39,500.02	39,400.02	39,400.02	22,530.10	1,050
2022-12-12	39,500.02	39,900.02	39,500.02	39,500.02	22,587.29	14,100
2022-12-08	39,900.02	40,000.02	39,000.02	40,000.02	22,873.20	6,150
2022-12-07	40,000.02	40,000.02	39,000.02	40,000.02	22,873.20	7,800
2022-12-06	40,100.02	40,100.02	39,900.02	40,000.02	22,873.20	15,900
2022-12-05	41,500.02	41,500.02	39,500.02	40,100.02	22,930.38	15,180
2022-12-02	41,300.02	41,500.02	41,300.02	41,500.02	23,730.95	5,700
2022-12-01	42,500.02	42,500.02	41,300.02	41,300.02	23,616.58	6,684
2022-11-30	44,000.02	44,000.02	41,000.02	42,000.02	24,016.86	3,750
2022-11-29	42,500.02	42,500.02	41,000.02	41,800.02	23,902.50	3,600
2022-11-28	41,000.02	42,000.02	41,000.02	41,800.02	23,902.50	4,050
2022-11-25	39,000.02	40,400.02	39,000.02	40,000.02	22,873.20	4,350
2022-11-23	40,800.02	40,800.02	40,800.02	40,800.02	23,330.67	150
2022-11-22	40,200.02	40,500.02	40,200.02	40,500.02	23,159.12	7,755
2022-11-21	40,000.02	40,000.02	39,800.02	39,800.02	22,758.84	900
2022-11-18	38,500.02	39,800.02	38,000.02	39,800.02	22,758.84	2,550
2022-11-17	38,000.02	40,000.02	38,000.02	38,200.02	21,843.91	7,350
2022-11-16	35,900.02	40,200.02	35,100.02	39,900.02	22,816.02	15,750
2022-11-14	39,000.02	39,000.02	39,000.02	39,000.02	22,301.37	300
2022-11-11	39,000.02	40,000.02	39,000.02	39,200.02	22,415.74	960
2022-11-10	41,500.02	41,900.02	39,500.02	39,500.02	22,587.29	5,250
2022-11-09	44,000.02	44,000.02	40,000.02	43,700.02	24,988.97	2,100
2022-11-08	43,100.02	43,200.02	43,100.02	43,200.02	24,703.06	300
2022-11-07	41,000.02	42,800.02	40,500.02	42,800.02	24,474.33	1,200
2022-11-04	41,000.02	43,900.02	41,000.02	43,900.02	25,103.34	1,500
2022-11-03	41,000.02	44,200.02	41,000.02	44,200.02	25,274.89	300
2022-11-02	44,300.02	44,300.02	44,300.02	44,300.02	25,332.07	37,686
2022-11-01	43,500.02	43,500.02	43,500.02	43,500.02	24,874.61	45,150
2022-10-31	45,000.02	45,000.02	42,000.02	42,000.02	24,016.86	49,500
2022-10-28	43,900.02	44,300.02	43,800.02	44,300.02	25,332.07	301,950
2022-10-27	41,700.02	44,800.02	41,200.02	44,200.02	25,274.89	2,400
2022-10-25	39,000.02	41,700.02	38,000.02	41,700.02	23,845.31	4,815

← NewerPage 15 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.