Agriculture Printing and Packaging JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	42,700.02	45,900.02	42,100.02	44,900.02	24,704.46	2,700
2022-01-27	43,000.02	46,500.02	42,800.02	42,800.02	23,549.02	26,850
2022-01-26	38,300.02	42,700.02	38,300.02	42,700.02	23,494.00	251,550
2022-01-25	38,100.02	41,000.02	38,100.02	38,900.02	21,403.20	20,850
2022-01-24	39,200.02	39,200.02	38,700.02	38,700.02	21,293.16	16,800
2022-01-21	39,600.02	39,600.02	39,200.02	39,200.02	21,568.26	5,850
2022-01-20	38,700.02	39,100.02	38,700.02	39,100.02	21,513.24	7,050
2022-01-19	38,100.02	39,300.02	38,100.02	39,200.02	21,568.26	7,800
2022-01-18	38,200.02	39,400.02	38,200.02	38,800.02	21,348.18	14,340
2022-01-17	38,500.02	38,600.02	38,500.02	38,600.02	21,238.14	42,000
2022-01-14	38,200.02	38,500.02	38,200.02	38,500.02	21,183.11	1,050
2022-01-13	38,200.02	38,500.02	38,000.02	38,200.02	21,018.05	72,300
2022-01-12	38,500.02	39,000.02	38,200.02	38,500.02	21,183.11	17,850
2022-01-11	38,100.02	38,500.02	38,100.02	38,500.02	21,183.11	8,700
2022-01-10	38,100.02	38,700.02	38,000.02	38,500.02	21,183.11	16,290
2022-01-07	38,400.02	38,800.02	38,400.02	38,700.02	21,293.16	4,800
2022-01-06	38,800.02	38,800.02	38,600.02	38,700.02	21,293.16	14,400
2022-01-05	39,000.02	39,000.02	38,200.02	38,700.02	21,293.16	26,700
2022-01-04	38,600.02	39,000.02	38,500.02	39,000.02	21,458.22	11,265
2021-12-31	38,100.02	38,900.02	38,100.02	38,300.02	21,073.07	1,950
2021-12-30	38,100.02	38,500.02	38,100.02	38,100.02	20,963.03	8,250
2021-12-29	38,200.02	39,300.02	38,200.02	38,600.02	21,238.14	1,950
2021-12-28	39,000.02	39,000.02	38,600.02	38,600.02	21,238.14	11,100
2021-12-27	38,500.02	39,700.02	38,400.02	38,400.02	21,128.09	18,600
2021-12-24	38,300.02	40,000.02	38,300.02	38,300.02	21,073.07	8,400
2021-12-23	39,000.02	39,200.02	38,100.02	38,100.02	20,963.03	22,200
2021-12-22	38,100.02	39,500.02	38,100.02	38,200.02	21,018.05	6,603
2021-12-21	38,700.02	38,700.02	38,300.02	38,300.02	21,073.07	9,000
2021-12-20	38,200.02	40,000.02	38,200.02	38,700.02	21,293.16	32,565
2021-12-17	38,200.02	39,700.02	38,200.02	39,100.02	21,513.24	14,250
2021-12-16	38,800.02	39,300.02	38,200.02	38,700.02	21,293.16	35,400
2021-12-15	38,600.02	39,200.02	38,600.02	38,700.02	21,293.16	27,900
2021-12-14	38,200.02	39,100.02	38,200.02	38,900.02	21,403.20	18,600
2021-12-13	38,300.02	39,300.02	38,300.02	39,000.02	21,458.22	42,000
2021-12-10	38,500.02	39,500.02	38,100.02	39,300.02	21,623.28	65,700
2021-12-09	38,900.02	39,500.02	38,100.02	39,300.02	21,623.28	48,750
2021-12-08	37,800.02	38,800.02	37,800.02	38,000.02	20,908.01	8,100
2021-12-07	37,900.02	38,700.02	37,900.02	38,300.02	21,073.07	42,150
2021-12-06	38,100.02	38,400.02	36,200.02	38,100.02	20,963.03	86,400
2021-12-03	38,100.02	39,200.02	38,100.02	38,200.02	21,018.05	39,864
2021-12-02	38,200.02	39,000.02	38,200.02	39,000.02	21,458.22	49,800
2021-12-01	38,200.02	39,200.02	38,200.02	38,500.02	21,183.11	59,250
2021-11-30	38,100.02	39,300.02	38,100.02	38,500.02	21,183.11	12,450
2021-11-29	38,100.02	38,500.02	37,800.02	38,300.02	21,073.07	33,450
2021-11-26	38,800.02	39,000.02	38,300.02	38,300.02	21,073.07	66,450
2021-11-25	37,900.02	39,000.02	37,900.02	38,700.02	21,293.16	39,600
2021-11-24	38,100.02	39,200.02	38,100.02	39,200.02	21,568.26	25,890
2021-11-23	38,200.02	38,900.02	38,000.02	38,900.02	21,403.20	7,500
2021-11-22	36,200.02	39,000.02	36,000.02	37,800.02	20,797.97	98,250
2021-11-19	38,500.02	39,400.02	37,500.02	39,100.02	21,513.24	132,600
2021-11-18	38,500.02	40,100.02	38,000.02	39,400.02	21,678.30	78,750
2021-11-17	41,000.02	41,100.02	39,300.02	39,700.02	21,843.37	35,400
2021-11-16	38,000.02	41,800.02	38,000.02	41,000.02	22,558.64	185,628
2021-11-15	38,100.02	38,200.02	37,700.02	38,000.02	20,908.01	90,960
2021-11-12	37,500.02	38,200.02	37,500.02	38,100.02	20,963.03	103,800
2021-11-11	38,200.02	38,200.02	37,500.02	38,000.02	20,908.01	63,451
2021-11-10	39,400.02	39,400.02	37,500.02	38,200.02	21,018.05	28,500
2021-11-09	38,000.02	39,500.02	38,000.02	38,100.02	20,963.03	38,850
2021-11-08	37,700.02	37,900.02	37,500.02	37,700.02	20,742.95	13,500
2021-11-05	37,600.02	37,700.02	37,400.02	37,500.02	20,632.90	23,253

← NewerPage 19 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.