Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	39,000.02	39,000.02	39,000.02	39,000.02	22,301.37	18,600
2022-10-21	39,000.02	39,000.02	39,000.02	39,000.02	22,301.37	6,600
2022-10-20	40,000.02	40,500.02	40,000.02	40,500.02	23,159.12	5,700
2022-10-19	40,000.02	40,000.02	40,000.02	40,000.02	22,873.20	12,000
2022-10-18	40,500.02	40,500.02	40,500.02	40,500.02	23,159.12	1,350
2022-10-17	40,500.02	40,500.02	40,000.02	40,500.02	23,159.12	14,700
2022-10-14	41,000.02	41,000.02	40,500.02	40,500.02	23,159.12	3,600
2022-10-13	41,400.02	41,500.02	39,500.02	39,500.02	22,587.29	12,000
2022-10-12	41,300.02	41,800.02	41,300.02	41,800.02	23,902.50	2,550
2022-10-11	38,500.02	41,300.02	38,000.02	41,300.02	23,616.58	959
2022-10-10	41,000.02	41,500.02	41,000.02	41,500.02	23,730.95	8,400
2022-10-07	42,700.02	42,700.02	39,600.02	41,900.02	23,959.68	1,065
2022-10-06	43,200.02	43,200.02	41,500.02	41,500.02	23,730.95	4,800
2022-10-05	43,500.02	43,500.02	43,500.02	43,500.02	24,874.61	150
2022-10-04	41,000.02	42,800.02	41,000.02	42,800.02	24,474.33	22,800
2022-10-03	43,100.02	43,100.02	41,500.02	41,500.02	23,730.95	25,368
2022-09-30	43,100.02	44,100.02	43,100.02	44,100.02	25,217.70	450
2022-09-29	44,000.02	44,500.02	44,000.02	44,500.02	25,446.44	300
2022-09-28	44,000.02	44,800.02	43,200.02	43,200.02	24,703.06	7,800
2022-09-27	44,900.02	45,000.02	44,100.02	44,100.02	25,217.70	450
2022-09-26	45,000.02	45,000.02	44,000.02	44,000.02	25,160.52	22,950
2022-09-23	46,500.02	46,500.02	46,100.02	46,100.02	26,361.36	1,200
2022-09-22	46,000.02	47,500.02	45,800.02	46,100.02	26,361.36	24,300
2022-09-21	48,000.02	48,000.02	47,900.02	47,900.02	27,390.66	1,500
2022-09-20	47,000.02	48,200.02	46,500.02	48,200.02	27,562.21	1,050
2022-09-19	47,600.02	47,600.02	46,500.02	46,500.02	26,590.10	7,650
2022-09-16	47,800.02	48,700.02	46,500.02	47,600.02	27,219.11	28,761
2022-09-15	50,900.02	50,900.02	47,900.02	47,900.02	27,390.66	6,962
2022-09-14	48,500.02	48,500.02	47,800.02	47,800.02	27,333.48	15,820
2022-09-13	48,000.02	48,000.02	48,000.02	48,000.02	27,447.84	3,780
2022-09-12	48,200.02	48,200.02	48,000.02	48,000.02	27,447.84	155,404
2022-09-09	49,900.02	49,900.02	49,500.02	49,500.02	28,305.59	450
2022-09-08	48,000.02	49,000.02	48,000.02	49,000.02	28,019.67	12,900
2022-09-07	49,600.02	49,600.02	49,000.02	49,000.02	28,019.67	4,500
2022-09-06	49,000.02	51,000.02	49,000.02	51,000.02	29,163.33	6,150
2022-09-05	49,200.02	49,400.02	49,200.02	49,400.02	28,248.40	300
2022-08-31	49,200.02	49,200.02	49,200.02	49,200.02	28,134.04	150
2022-08-30	48,500.02	49,100.02	48,500.02	49,100.02	28,076.85	1,650
2022-08-29	48,500.02	48,500.02	48,500.02	48,500.02	27,733.76	1,350
2022-08-26	49,900.02	50,000.02	49,500.02	49,500.02	28,305.59	9,468
2022-08-25	49,100.02	49,400.02	49,000.02	49,000.02	28,019.67	2,850
2022-08-24	50,000.02	50,000.02	49,900.02	50,000.02	28,591.50	2,708
2022-08-23	50,000.02	50,000.02	50,000.02	50,000.02	28,591.50	2,250
2022-08-22	50,000.02	50,000.02	50,000.02	50,000.02	28,591.50	750
2022-08-19	50,100.02	50,100.02	50,000.02	50,000.02	28,591.50	1,050
2022-08-18	50,700.02	50,700.02	50,500.02	50,500.02	28,877.42	2,550
2022-08-17	51,000.02	53,800.03	50,000.02	50,700.02	28,991.78	3,600
2022-08-16	49,000.02	50,500.02	49,000.02	50,500.02	28,877.42	6,600
2022-08-15	49,800.02	49,800.02	49,800.02	49,800.02	28,477.14	300
2022-08-12	50,000.02	50,700.02	49,300.02	49,800.02	28,477.14	21,600
2022-08-11	51,000.02	51,000.02	49,800.02	50,000.02	28,591.50	6,750
2022-08-10	50,400.02	50,400.02	49,800.02	49,800.02	28,477.14	1,050
2022-08-09	48,900.02	51,900.02	48,900.02	48,900.02	27,962.49	7,845
2022-08-08	47,600.02	48,700.02	47,600.02	47,900.02	27,390.66	5,475
2022-08-05	49,100.02	49,800.02	47,600.02	47,600.02	27,219.11	4,350
2022-08-03	49,400.02	49,700.02	49,400.02	49,700.02	28,419.95	2,400
2022-08-02	49,800.02	49,800.02	49,800.02	49,800.02	28,477.14	150
2022-08-01	47,000.02	49,900.02	47,000.02	49,900.02	28,534.32	20,850
2022-07-29	49,800.02	49,800.02	47,000.02	48,900.02	27,962.49	22,350
2022-07-28	49,000.02	50,000.02	49,000.02	49,900.02	28,534.32	1,050

← NewerPage 16 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.