Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	49,800.02	49,800.02	49,000.02	49,000.02	28,019.67	1,950
2022-07-26	48,200.02	50,800.02	48,200.02	50,000.02	28,591.50	9,300
2022-07-25	48,000.02	48,400.02	46,600.02	48,400.02	27,676.57	9,600
2022-07-22	48,400.02	48,500.02	46,700.02	48,300.02	27,619.39	4,800
2022-07-21	48,600.02	48,600.02	48,400.02	48,400.02	27,676.57	10,500
2022-07-20	48,700.02	49,000.02	48,500.02	49,000.02	28,019.67	17,250
2022-07-19	46,200.02	50,900.02	46,200.02	48,600.02	27,790.94	5,040
2022-07-18	51,000.02	51,000.02	49,500.02	49,500.02	28,305.59	3,900
2022-07-15	50,000.02	51,000.02	50,000.02	51,000.02	29,163.33	14,250
2022-07-14	51,000.02	51,200.02	51,000.02	51,200.02	29,277.70	19,950
2022-07-13	47,600.02	51,300.02	47,600.02	51,000.02	29,163.33	11,250
2022-07-12	48,000.02	52,000.02	48,000.02	49,800.02	28,477.14	7,500
2022-07-11	54,300.03	54,300.03	52,000.02	53,000.03	30,306.99	23,100
2022-07-08	54,500.03	54,500.03	53,500.03	54,500.03	31,164.74	4,050
2022-07-07	53,400.03	55,000.03	53,400.03	55,000.03	31,450.65	89,100
2022-07-06	54,900.03	54,900.03	53,400.03	53,400.03	30,535.72	66,450
2022-07-05	53,300.03	55,000.03	53,300.03	53,500.03	30,592.91	59,100
2022-07-04	49,500.02	53,300.03	48,900.02	53,300.03	30,478.54	59,550
2022-07-01	47,900.02	49,500.02	47,500.02	48,500.02	27,733.76	66,000
2022-06-30	48,200.02	49,200.02	47,800.02	47,900.02	27,390.66	6,450
2022-06-29	48,000.02	48,000.02	47,800.02	48,000.02	27,447.84	7,200
2022-06-28	47,900.02	48,800.02	47,900.02	48,700.02	27,848.12	59,370
2022-06-27	46,900.02	48,900.02	46,500.02	48,400.02	27,676.57	11,176
2022-06-24	44,500.02	46,000.02	44,500.02	46,000.02	26,304.18	10,950
2022-06-23	43,500.02	45,000.02	43,500.02	45,000.02	25,732.35	13,650
2022-06-22	45,900.02	45,900.02	43,200.02	43,700.02	24,988.97	14,100
2022-06-21	44,400.02	44,400.02	43,500.02	43,700.02	24,988.97	12,900
2022-06-20	43,500.02	45,000.02	43,500.02	43,500.02	24,874.61	41,100
2022-06-17	43,000.02	43,500.02	43,000.02	43,500.02	24,874.61	7,650
2022-06-16	43,500.02	45,900.02	43,500.02	45,300.02	25,903.90	5,700
2022-06-15	43,600.02	43,600.02	42,700.02	43,000.02	24,588.69	41,253
2022-06-14	43,600.02	43,900.02	42,500.02	43,900.02	25,103.34	40,050
2022-06-13	44,300.02	44,400.02	44,000.02	44,100.02	25,217.70	30,450
2022-06-10	44,900.02	44,900.02	44,000.02	44,300.02	25,332.07	54,000
2022-06-09	45,900.02	46,000.02	44,100.02	44,100.02	25,217.70	4,950
2022-06-08	45,000.02	46,000.02	44,900.02	45,900.02	26,247.00	11,850
2022-06-07	45,000.02	45,500.02	41,000.02	44,500.02	25,446.44	26,250
2022-06-06	45,100.02	45,200.02	45,000.02	45,200.02	25,846.72	6,825
2022-06-03	45,600.02	46,000.02	44,700.02	44,700.02	25,560.80	6,495
2022-06-02	46,800.02	46,800.02	46,000.02	46,000.02	26,304.18	3,900
2022-06-01	46,800.02	46,800.02	46,800.02	46,800.02	26,761.65	554
2022-05-31	48,000.02	48,000.02	45,000.02	46,900.02	26,818.83	4,500
2022-05-30	47,400.02	47,400.02	46,800.02	47,000.02	26,876.01	4,800
2022-05-27	48,000.02	48,000.02	46,500.02	47,200.02	26,990.38	3,600
2022-05-26	48,000.02	48,000.02	47,000.02	47,700.02	27,276.29	2,400
2022-05-25	46,000.02	48,000.02	46,000.02	48,000.02	27,447.84	2,580
2022-05-24	47,000.02	47,000.02	47,000.02	47,000.02	26,876.01	150
2022-05-23	47,900.02	47,900.02	44,600.02	44,600.02	25,503.62	1,200
2022-05-20	49,400.02	49,400.02	44,200.02	44,600.02	25,503.62	28,740
2022-05-19	45,600.02	46,500.02	45,600.02	46,000.02	26,304.18	9,150
2022-05-18	45,100.02	50,600.02	45,100.02	47,000.02	26,876.01	6,900
2022-05-17	43,200.02	47,800.02	41,700.02	47,800.02	27,333.48	10,050
2022-05-16	40,200.02	46,000.02	40,200.02	45,000.02	25,732.35	21,900
2022-05-13	46,600.02	49,000.02	42,600.02	42,600.02	24,359.96	117,988
2022-05-12	48,700.02	49,300.02	46,600.02	46,600.02	26,647.28	14,857
2022-05-11	52,900.03	52,900.03	52,900.03	52,900.03	29,106.15	150
2022-05-10	50,000.02	52,000.02	49,000.02	51,800.02	28,500.92	16,200
2022-05-09	53,000.03	53,000.03	48,800.02	48,800.02	26,850.28	23,346
2022-05-06	52,500.03	53,000.03	50,100.02	53,000.03	29,161.17	12,300
2022-05-05	54,200.03	54,200.03	52,000.02	52,500.03	28,886.06	70,200

← NewerPage 17 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.