Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	9,200.00	9,200.00	8,700.00	9,100.00	8,935.61	20,137
2024-06-04	9,300.00	9,500.00	8,400.00	9,100.00	8,935.61	26,853
2024-06-03	9,300.00	9,500.00	9,200.00	9,300.00	9,132.00	8,775
2024-05-31	9,500.00	9,900.00	9,200.00	9,200.00	9,033.81	10,600
2024-05-30	9,200.00	9,500.00	9,200.00	9,500.00	9,328.39	10,902
2024-05-29	9,900.00	9,900.00	9,700.00	9,700.00	9,524.77	15,006
2024-05-28	9,600.00	9,700.00	9,500.00	9,700.00	9,524.77	4,134
2024-05-27	9,800.00	9,800.00	9,100.00	9,500.00	9,328.39	13,204
2024-05-24	10,000.00	10,000.00	9,600.00	9,800.00	9,622.97	43,256
2024-05-23	9,700.00	10,000.00	9,700.00	10,000.00	9,819.35	17,500
2024-05-22	10,200.00	11,000.00	9,700.00	9,700.00	9,524.77	29,503
2024-05-21	10,300.00	10,400.00	9,600.00	10,200.00	10,015.74	32,804
2024-05-20	9,300.00	10,200.00	9,300.00	10,200.00	10,015.74	37,156
2024-05-17	9,700.00	10,200.00	9,300.00	9,300.00	9,132.00	40,500
2024-05-16	9,300.00	9,900.00	9,300.00	9,700.00	9,524.77	21,802
2024-05-15	10,300.00	10,300.00	9,300.00	9,300.00	9,132.00	77,356
2024-05-14	11,400.00	11,400.00	10,300.00	10,300.00	10,113.94	91,928
2024-05-13	12,600.00	12,800.00	11,400.00	11,400.00	11,194.06	88,934
2024-05-10	12,800.00	12,900.00	12,300.00	12,600.00	12,372.39	19,903
2024-05-09	13,300.00	14,600.00	12,300.00	12,900.00	12,666.97	234,797
2024-05-08	13,500.00	14,800.00	12,500.00	13,300.00	13,059.74	81,382
2024-05-07	12,100.00	13,500.00	11,500.00	13,500.00	13,256.13	195,494
2024-05-06	13,000.00	13,500.00	12,000.00	12,300.00	12,077.81	135,114
2024-05-03	12,100.00	13,200.00	10,900.00	13,000.00	12,765.16	119,514
2024-05-02	13,400.00	13,400.00	12,100.00	12,100.00	11,881.42	111,801
2024-04-26	12,600.00	13,600.00	12,000.00	13,400.00	13,157.94	323,800
2024-04-25	11,500.00	12,400.00	11,300.00	12,400.00	12,176.00	205,500
2024-04-24	11,000.00	11,300.00	9,300.00	11,300.00	11,095.87	245,801
2024-04-23	10,300.00	10,300.00	10,000.00	10,300.00	10,113.94	117,300
2024-04-22	9,300.00	9,400.00	8,600.00	9,400.00	9,230.19	36,201
2024-04-19	7,900.00	8,600.00	7,900.00	8,600.00	8,444.65	97,224
2024-04-17	7,300.00	7,900.00	7,300.00	7,900.00	7,757.29	38,500
2024-04-16	7,300.00	8,100.00	7,000.00	7,200.00	7,069.94	58,000
2024-04-15	7,400.00	7,500.00	7,100.00	7,400.00	7,266.32	28,100
2024-04-12	7,500.00	7,600.00	7,400.00	7,500.00	7,364.52	19,800
2024-04-11	7,600.00	7,700.00	7,500.00	7,700.00	7,560.90	8,600
2024-04-10	7,700.00	7,800.00	7,600.00	7,600.00	7,462.71	3,000
2024-04-09	7,600.00	7,700.00	7,600.00	7,700.00	7,560.90	2,000
2024-04-08	7,700.00	7,700.00	7,500.00	7,600.00	7,462.71	4,500
2024-04-05	7,700.00	7,900.00	7,600.00	7,700.00	7,560.90	5,903
2024-04-04	7,700.00	8,400.00	7,600.00	8,300.00	8,150.06	16,201
2024-04-03	7,500.00	7,800.00	7,400.00	7,700.00	7,560.90	7,700
2024-04-02	7,400.00	7,500.00	7,300.00	7,400.00	7,266.32	7,600
2024-04-01	7,500.00	7,500.00	7,400.00	7,400.00	7,266.32	14,700
2024-03-29	7,400.00	7,500.00	7,400.00	7,500.00	7,364.52	3,500
2024-03-28	7,400.00	7,500.00	7,400.00	7,500.00	7,364.52	3,300
2024-03-27	7,500.00	7,500.00	7,500.00	7,500.00	7,364.52	3,200
2024-03-26	7,500.00	7,500.00	7,400.00	7,400.00	7,266.32	1,000
2024-03-25	7,600.00	7,600.00	7,400.00	7,400.00	7,266.32	5,400
2024-03-22	7,400.00	7,700.00	7,400.00	7,600.00	7,462.71	8,801
2024-03-21	7,300.00	7,400.00	7,200.00	7,400.00	7,266.32	2,100
2024-03-20	7,200.00	7,200.00	7,200.00	7,200.00	7,069.94	5,500
2024-03-19	7,200.00	7,400.00	7,200.00	7,200.00	7,069.94	5,700
2024-03-18	7,300.00	7,400.00	7,300.00	7,400.00	7,266.32	1,500
2024-03-15	7,500.00	7,600.00	7,500.00	7,500.00	7,364.52	4,400
2024-03-14	7,200.00	7,600.00	7,100.00	7,500.00	7,364.52	66,800
2024-03-13	7,300.00	7,300.00	7,200.00	7,300.00	7,168.13	2,800
2024-03-11	7,200.00	7,500.00	7,200.00	7,300.00	7,168.13	3,200
2024-03-08	7,600.00	7,600.00	7,300.00	7,400.00	7,266.32	31,200
2024-03-07	7,600.00	7,600.00	7,200.00	7,300.00	7,168.13	1,200

← NewerPage 10 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	168.0000 VND
2023-05-23	341.0000 VND
2022-05-26	290.0000 VND
2021-06-24	250.0000 VND
2020-07-02	218.7000 VND
2019-06-14	196.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.