Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	54,100.03	55,300.03	54,000.03	54,300.03	29,876.44	15,150
2022-04-29	56,000.03	56,000.03	54,000.03	56,000.03	30,811.80	5,400
2022-04-28	53,000.03	55,800.03	51,600.02	54,000.03	29,711.38	51,600
2022-04-27	52,000.02	54,000.03	52,000.02	53,000.03	29,161.17	11,400
2022-04-26	50,000.02	51,500.02	48,100.02	51,400.02	28,280.83	31,995
2022-04-25	52,700.03	54,400.03	50,100.02	50,100.02	27,565.56	98,865
2022-04-22	51,700.02	56,400.03	51,600.02	52,500.03	28,886.06	171,300
2022-04-21	55,000.03	55,000.03	52,300.03	54,500.03	29,986.49	46,500
2022-04-20	56,500.03	57,200.03	55,500.03	55,700.03	30,646.74	15,330
2022-04-19	55,900.03	58,000.03	55,900.03	57,200.03	31,472.06	56,400
2022-04-18	59,500.03	59,500.03	54,500.03	56,000.03	30,811.80	112,530
2022-04-15	59,000.03	62,200.03	57,500.03	59,800.03	32,902.60	64,950
2022-04-14	55,600.03	60,100.03	55,600.03	58,700.03	32,297.37	103,363
2022-04-13	55,300.03	56,000.03	54,700.03	55,600.03	30,591.72	24,300
2022-04-12	55,500.03	56,300.03	55,100.03	55,300.03	30,426.65	22,200
2022-04-08	54,600.03	57,900.03	54,600.03	55,800.03	30,701.76	52,800
2022-04-07	54,500.03	56,000.03	54,500.03	54,800.03	30,151.55	60,750
2022-04-06	58,900.03	58,900.03	54,400.03	55,600.03	30,591.72	22,350
2022-04-05	50,700.02	56,700.03	50,700.02	55,600.03	30,591.72	107,820
2022-04-04	52,700.03	52,700.03	51,600.02	51,600.02	28,390.87	13,980
2022-04-01	52,500.03	53,000.03	52,000.02	53,000.03	29,161.17	31,800
2022-03-31	53,800.03	53,800.03	52,500.03	52,600.03	28,941.09	42,000
2022-03-30	53,000.03	54,000.03	52,100.02	53,800.03	29,601.34	29,100
2022-03-29	56,000.03	56,000.03	52,200.02	53,000.03	29,161.17	29,430
2022-03-28	54,000.03	55,000.03	51,500.02	51,600.02	28,390.87	131,415
2022-03-25	47,000.02	50,600.02	47,000.02	50,000.02	27,510.54	209,265
2022-03-24	44,900.02	46,500.02	44,700.02	46,000.02	25,309.69	48,750
2022-03-23	44,100.02	44,800.02	44,000.02	44,300.02	24,374.34	4,050
2022-03-22	45,100.02	45,100.02	44,000.02	44,000.02	24,209.27	5,700
2022-03-21	46,300.02	46,300.02	43,800.02	43,800.02	24,099.23	5,550
2022-03-18	43,600.02	45,100.02	43,600.02	43,800.02	24,099.23	9,000
2022-03-17	43,500.02	45,000.02	43,400.02	44,700.02	24,594.42	10,200
2022-03-16	42,600.02	44,900.02	42,600.02	44,900.02	24,704.46	7,950
2022-03-15	44,500.02	44,500.02	43,200.02	43,600.02	23,989.19	10,050
2022-03-14	44,500.02	44,500.02	43,700.02	43,700.02	24,044.21	3,900
2022-03-11	43,200.02	44,500.02	43,000.02	43,600.02	23,989.19	34,650
2022-03-10	43,500.02	43,600.02	43,500.02	43,600.02	23,989.19	75,900
2022-03-09	43,100.02	43,500.02	43,100.02	43,400.02	23,879.15	34,350
2022-03-08	43,900.02	44,000.02	42,600.02	43,300.02	23,824.13	25,650
2022-03-07	44,000.02	45,000.02	44,000.02	44,500.02	24,484.38	22,200
2022-03-04	43,300.02	45,900.02	42,500.02	45,000.02	24,759.48	2,400
2022-03-03	42,800.02	43,500.02	42,800.02	43,500.02	23,934.17	44,850
2022-03-02	42,700.02	45,900.02	42,700.02	43,500.02	23,934.17	78,090
2022-03-01	43,100.02	43,300.02	42,100.02	43,200.02	23,769.10	8,700
2022-02-28	43,500.02	44,200.02	43,200.02	43,500.02	23,934.17	13,650
2022-02-25	42,800.02	44,900.02	42,800.02	43,400.02	23,879.15	3,600
2022-02-24	43,500.02	43,600.02	42,600.02	43,000.02	23,659.06	18,150
2022-02-23	43,100.02	44,300.02	43,100.02	43,300.02	23,824.13	6,150
2022-02-22	43,400.02	43,400.02	43,100.02	43,300.02	23,824.13	15,150
2022-02-21	43,500.02	44,100.02	43,500.02	44,100.02	24,264.29	10,200
2022-02-18	48,000.02	48,000.02	42,100.02	44,000.02	24,209.27	17,413
2022-02-17	46,000.02	46,000.02	41,900.02	44,000.02	24,209.27	47,400
2022-02-16	45,500.02	46,500.02	45,000.02	46,000.02	25,309.69	35,790
2022-02-15	42,400.02	45,700.02	42,200.02	45,700.02	25,144.63	52,050
2022-02-14	42,600.02	42,600.02	42,600.02	42,600.02	23,438.98	3,960
2022-02-11	41,400.02	42,700.02	41,400.02	42,700.02	23,494.00	14,712
2022-02-10	42,000.02	43,300.02	42,000.02	42,100.02	23,163.87	3,900
2022-02-09	41,400.02	43,300.02	41,300.02	43,300.02	23,824.13	11,610
2022-02-08	41,300.02	43,500.02	40,100.02	43,500.02	23,934.17	19,806
2022-02-07	43,900.02	43,900.02	42,000.02	42,000.02	23,108.85	16,500

← NewerPage 18 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.